KissMeData/003540/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182500	3481701900	18930	18930	18930	18930	2409
3	20250508	182400	3481701900	18930	18930	18930	18930	0
4	20250508	182300	3481701900	18930	18930	18930	18930	0
5	20250508	182200	3481701900	18930	18930	18930	18930	0
6	20250508	182100	3481701900	18930	18930	18930	18930	0
7	20250508	182000	3481701900	18930	18930	18930	18930	0
8	20250508	181900	3481701900	18930	18930	18930	18930	0
9	20250508	181800	3481701900	18930	18930	18930	18930	0
10	20250508	181700	3481701900	18930	18930	18930	18930	0
11	20250508	181600	3481701900	18930	18930	18930	18930	0
12	20250508	181500	3481701900	18930	18930	18930	18930	0
13	20250508	181400	3481701900	18930	18930	18930	18930	0
14	20250508	181300	3481701900	18930	18930	18930	18930	0
15	20250508	181200	3481701900	18930	18930	18930	18930	0
16	20250508	181100	3481701900	18930	18930	18930	18930	0
17	20250508	181000	3481701900	18930	18930	18930	18930	0
18	20250508	180900	3481701900	18930	18930	18930	18930	0
19	20250508	180800	3481701900	18930	18930	18930	18930	0
20	20250508	180700	3481701900	18930	18930	18930	18930	0
21	20250508	180600	3481701900	18930	18930	18930	18930	0
22	20250508	180500	3481701900	18930	18930	18930	18930	0
23	20250508	180400	3481701900	18930	18930	18930	18930	0
24	20250508	180300	3481701900	18930	18930	18930	18930	0
25	20250508	180200	3481701900	18930	18930	18930	18930	0
26	20250508	180100	3481701900	18930	18930	18930	18930	0
27	20250508	180000	3481701900	18930	18930	18930	18930	0
28	20250508	175900	3481701900	18930	18930	18930	18930	0
29	20250508	175800	3481701900	18930	18930	18930	18930	0
30	20250508	175700	3481701900	18930	18930	18930	18930	0
31	20250508	175600	3481701900	18930	18930	18930	18930	0
32	20250508	175500	3481701900	18930	18930	18930	18930	2409
33	20250508	175400	3481701900	18930	18930	18930	18930	0
34	20250508	175300	3481701900	18930	18930	18930	18930	0
35	20250508	175200	3481701900	18930	18930	18930	18930	0
36	20250508	175100	3481701900	18930	18930	18930	18930	0
37	20250508	175000	3481701900	18930	18930	18930	18930	0
38	20250508	174900	3481701900	18930	18930	18930	18930	0
39	20250508	174800	3481701900	18930	18930	18930	18930	0
40	20250508	174700	3481701900	18930	18930	18930	18930	0
41	20250508	174600	3481701900	18930	18930	18930	18930	0
42	20250508	174500	3481701900	18930	18930	18930	18930	0
43	20250508	174400	3481701900	18930	18930	18930	18930	0
44	20250508	174300	3481701900	18930	18930	18930	18930	0
45	20250508	174200	3481701900	18930	18930	18930	18930	0
46	20250508	174100	3481701900	18930	18930	18930	18930	0
47	20250508	174000	3481701900	18930	18930	18930	18930	0
48	20250508	173900	3481701900	18930	18930	18930	18930	0
49	20250508	173800	3481701900	18930	18930	18930	18930	0
50	20250508	173700	3481701900	18930	18930	18930	18930	0
51	20250508	173600	3481701900	18930	18930	18930	18930	0
52	20250508	173500	3481701900	18930	18930	18930	18930	0
53	20250508	173400	3481701900	18930	18930	18930	18930	0
54	20250508	173300	3481701900	18930	18930	18930	18930	0
55	20250508	173200	3481701900	18930	18930	18930	18930	0
56	20250508	173100	3481701900	18930	18930	18930	18930	0
57	20250508	173000	3481701900	18930	18930	18930	18930	0
58	20250508	172900	3481701900	18930	18930	18930	18930	0
59	20250508	172800	3481701900	18930	18930	18930	18930	0
60	20250508	172700	3481701900	18930	18930	18930	18930	0
61	20250508	172600	3481701900	18930	18930	18930	18930	0
62	20250508	172500	3481701900	18930	18930	18930	18930	2409
63	20250508	172400	3481701900	18930	18930	18930	18930	0
64	20250508	172300	3481701900	18930	18930	18930	18930	0
65	20250508	172200	3481701900	18930	18930	18930	18930	0
66	20250508	172100	3481701900	18930	18930	18930	18930	0
67	20250508	172000	3481701900	18930	18930	18930	18930	0
68	20250508	171900	3481701900	18930	18930	18930	18930	0
69	20250508	171800	3481701900	18930	18930	18930	18930	0
70	20250508	171700	3481701900	18930	18930	18930	18930	0
71	20250508	171600	3481701900	18930	18930	18930	18930	0
72	20250508	171500	3481701900	18930	18930	18930	18930	0
73	20250508	171400	3481701900	18930	18930	18930	18930	0
74	20250508	171300	3481701900	18930	18930	18930	18930	0
75	20250508	171200	3481701900	18930	18930	18930	18930	0
76	20250508	171100	3481701900	18930	18930	18930	18930	0
77	20250508	171000	3481701900	18930	18930	18930	18930	0
78	20250508	170900	3481701900	18930	18930	18930	18930	0
79	20250508	170800	3481701900	18930	18930	18930	18930	0
80	20250508	170700	3481701900	18930	18930	18930	18930	0
81	20250508	170600	3481701900	18930	18930	18930	18930	0
82	20250508	170500	3481701900	18930	18930	18930	18930	0
83	20250508	170400	3481701900	18930	18930	18930	18930	0
84	20250508	170300	3481701900	18930	18930	18930	18930	0
85	20250508	170200	3481701900	18930	18930	18930	18930	0
86	20250508	170100	3481701900	18930	18930	18930	18930	0
87	20250508	170000	3481701900	18930	18930	18930	18930	0
88	20250508	165900	3481701900	18930	18930	18930	18930	0
89	20250508	165800	3481701900	18930	18930	18930	18930	0
90	20250508	165700	3481701900	18930	18930	18930	18930	0
91	20250508	165600	3481701900	18930	18930	18930	18930	0
92	20250508	165500	3481701900	18930	18930	18930	18930	2409
93	20250508	165400	3481701900	18930	18930	18930	18930	0
94	20250508	165300	3481701900	18930	18930	18930	18930	0
95	20250508	165200	3481701900	18930	18930	18930	18930	0
96	20250508	165100	3481701900	18930	18930	18930	18930	0
97	20250508	165000	3481701900	18930	18930	18930	18930	0
98	20250508	164900	3481701900	18930	18930	18930	18930	0
99	20250508	164800	3481701900	18930	18930	18930	18930	0
100	20250508	164700	3481701900	18930	18930	18930	18930	0
101	20250508	164600	3481701900	18930	18930	18930	18930	0
102	20250508	164500	3481701900	18930	18930	18930	18930	0
103	20250508	164400	3481701900	18930	18930	18930	18930	0
104	20250508	164300	3481701900	18930	18930	18930	18930	0
105	20250508	164200	3481701900	18930	18930	18930	18930	0
106	20250508	164100	3481701900	18930	18930	18930	18930	0
107	20250508	164000	3481701900	18930	18930	18930	18930	0
108	20250508	163900	3481701900	18930	18930	18930	18930	0
109	20250508	163800	3481701900	18930	18930	18930	18930	0
110	20250508	163700	3481701900	18930	18930	18930	18930	0
111	20250508	163600	3481701900	18930	18930	18930	18930	0
112	20250508	163500	3481701900	18930	18930	18930	18930	0
113	20250508	163400	3481701900	18930	18930	18930	18930	0
114	20250508	163300	3481701900	18930	18930	18930	18930	0
115	20250508	163200	3481701900	18930	18930	18930	18930	0
116	20250508	163100	3481701900	18930	18930	18930	18930	0
117	20250508	163000	3481701900	18930	18930	18930	18930	0
118	20250508	162900	3481701900	18930	18930	18930	18930	0
119	20250508	162800	3481701900	18930	18930	18930	18930	0
120	20250508	162700	3481701900	18930	18930	18930	18930	0
121	20250508	162600	3481701900	18930	18930	18930	18930	0
122	20250508	162500	3481701900	18930	18930	18930	18930	2409
123	20250508	162400	3481701900	18930	18930	18930	18930	0
124	20250508	162300	3481701900	18930	18930	18930	18930	0
125	20250508	162200	3481701900	18930	18930	18930	18930	0
126	20250508	162100	3481701900	18930	18930	18930	18930	0
127	20250508	162000	3481701900	18930	18930	18930	18930	0
128	20250508	161900	3481701900	18930	18930	18930	18930	0
129	20250508	161800	3481701900	18930	18930	18930	18930	0
130	20250508	161700	3481701900	18930	18930	18930	18930	0
131	20250508	161600	3481701900	18930	18930	18930	18930	0
132	20250508	161500	3481701900	18930	18930	18930	18930	0
133	20250508	161400	3481701900	18930	18930	18930	18930	0
134	20250508	161300	3481701900	18930	18930	18930	18930	0
135	20250508	161200	3481701900	18930	18930	18930	18930	0
136	20250508	161100	3481701900	18930	18930	18930	18930	0
137	20250508	161000	3481701900	18930	18930	18930	18930	0
138	20250508	160900	3481701900	18930	18930	18930	18930	0
139	20250508	160800	3481701900	18930	18930	18930	18930	0
140	20250508	160700	3481701900	18930	18930	18930	18930	0
141	20250508	160600	3481701900	18930	18930	18930	18930	0
142	20250508	160500	3481701900	18930	18930	18930	18930	0
143	20250508	160400	3481701900	18930	18930	18930	18930	0
144	20250508	160300	3481701900	18930	18930	18930	18930	0
145	20250508	160200	3481701900	18930	18930	18930	18930	0
146	20250508	160100	3481701900	18930	18930	18930	18930	0
147	20250508	160000	3481701900	18930	18930	18930	18930	0
148	20250508	155900	3481701900	18930	18930	18930	18930	0
149	20250508	155800	3481701900	18930	18930	18930	18930	0
150	20250508	155700	3481701900	18930	18930	18930	18930	0
151	20250508	155600	3481701900	18930	18930	18930	18930	0
152	20250508	155500	3481701900	18930	18930	18930	18930	2409
153	20250508	155400	3481701900	18930	18930	18930	18930	0
154	20250508	155300	3481701900	18930	18930	18930	18930	0
155	20250508	155200	3481701900	18930	18930	18930	18930	0
156	20250508	155100	3481701900	18930	18930	18930	18930	0
157	20250508	155000	3481701900	18930	18930	18930	18930	0
158	20250508	154900	3481701900	18930	18930	18930	18930	0
159	20250508	154800	3481701900	18930	18930	18930	18930	0
160	20250508	154700	3481701900	18930	18930	18930	18930	0
161	20250508	154600	3481701900	18930	18930	18930	18930	0
162	20250508	154500	3481701900	18930	18930	18930	18930	0
163	20250508	154400	3481701900	18930	18930	18930	18930	0
164	20250508	154300	3481701900	18930	18930	18930	18930	0
165	20250508	154200	3481701900	18930	18930	18930	18930	0
166	20250508	154100	3481701900	18930	18930	18930	18930	0
167	20250508	154000	3481701900	18930	18930	18930	18930	0
168	20250508	153900	3481701900	18930	18930	18930	18930	0
169	20250508	153800	3481701900	18930	18930	18930	18930	0
170	20250508	153700	3481701900	18930	18930	18930	18930	0
171	20250508	153600	3481701900	18930	18930	18930	18930	0
172	20250508	153500	3481701900	18930	18930	18930	18930	0
173	20250508	153400	3481701900	18930	18930	18930	18930	0
174	20250508	153300	3481701900	18930	18930	18930	18930	0
175	20250508	153200	3481701900	18930	18930	18930	18930	0
176	20250508	153100	3481701900	18930	18930	18930	18930	0
177	20250508	153000	3481701900	18930	18930	18930	18930	2409
178	20250508	152900	3436099530	18890	18890	18890	18890	0
179	20250508	152800	3436099530	18890	18890	18890	18890	0
180	20250508	152700	3436099530	18890	18890	18890	18890	0
181	20250508	152600	3436099530	18890	18890	18890	18890	0
182	20250508	152500	3436099530	18890	18890	18890	18890	0
183	20250508	152400	3436099530	18890	18890	18890	18890	0
184	20250508	152300	3436099530	18890	18890	18890	18890	0
185	20250508	152200	3436099530	18890	18890	18890	18890	0
186	20250508	152100	3436099530	18890	18890	18890	18890	0
187	20250508	152000	3436099530	18890	18890	18890	18890	0
188	20250508	151900	3436099530	18890	18940	18950	18890	332
189	20250508	151800	3429824640	18930	18930	18950	18930	581
190	20250508	151700	3418822960	18930	18940	18950	18930	238
191	20250508	151600	3414315590	18940	18940	18940	18930	244
192	20250508	151500	3409694880	18940	18930	18940	18930	186
193	20250508	151400	3406172590	18930	18920	18940	18920	491
194	20250508	151300	3396878330	18920	18930	18930	18900	195
195	20250508	151200	3393187890	18930	18940	18940	18900	544
196	20250508	151100	3382895070	18940	18950	18950	18940	107
197	20250508	151000	3380867430	18950	18960	18960	18940	789
198	20250508	150900	3365915870	18960	18960	18960	18950	1319
199	20250508	150800	3340918610	18960	18960	18960	18950	830
200	20250508	150700	3325183020	18960	18960	18960	18940	269
201	20250508	150600	3320084080	18960	18960	18960	18950	250
202	20250508	150500	3315344380	18950	18950	18960	18940	246
203	20250508	150400	3310681190	18940	18960	18960	18920	699
204	20250508	150300	3297437640	18960	18960	18960	18950	343
205	20250508	150200	3290934610	18960	18960	18960	18940	242
206	20250508	150100	3286346610	18960	18950	18960	18940	448
207	20250508	150000	3277856170	18960	18960	18970	18940	375
208	20250508	145900	3270747530	18960	18960	18960	18950	155
209	20250508	145800	3267808940	18960	18950	18960	18940	665
210	20250508	145700	3255206060	18950	18950	18950	18940	231
211	20250508	145600	3250829030	18950	18950	18950	18940	182
212	20250508	145500	3247380330	18940	18950	18950	18940	289
213	20250508	145400	3241904370	18950	18950	18950	18940	291
214	20250508	145300	3236390570	18940	18940	18950	18930	463
215	20250508	145200	3227620510	18950	18950	18950	18940	205
216	20250508	145100	3223736000	18950	18960	18960	18950	441
217	20250508	145000	3215377740	18960	18950	18960	18950	184
218	20250508	144900	3211890370	18950	18950	18950	18920	582
219	20250508	144800	3200872290	18950	18940	18950	18940	250
220	20250508	144700	3196136270	18930	18930	18930	18930	193
221	20250508	144600	3192482780	18930	18920	18930	18920	169
222	20250508	144500	3189284130	18930	18930	18930	18920	215
223	20250508	144400	3185214380	18930	18910	18930	18910	185
224	20250508	144300	3181713580	18910	18910	18920	18910	158
225	20250508	144200	3178724880	18890	18900	18910	18890	716
226	20250508	144100	3165193940	18900	18900	18900	18890	196
227	20250508	144000	3161489820	18900	18900	18900	18890	215
228	20250508	143900	3157426390	18900	18920	18920	18890	281
229	20250508	143800	3152114530	18910	18900	18920	18900	106
230	20250508	143700	3150110280	18900	18920	18930	18900	214
231	20250508	143600	3146062200	18920	18910	18920	18900	533
232	20250508	143500	3135982800	18910	18910	18910	18900	244
233	20250508	143400	3131369250	18910	18910	18910	18900	315
234	20250508	143300	3125413910	18900	18910	18910	18900	276
235	20250508	143200	3120195000	18910	18900	18910	18900	92
236	20250508	143100	3118455630	18910	18910	18910	18910	192
237	20250508	143000	3114824910	18910	18910	18910	18900	435
238	20250508	142900	3106599100	18910	18910	18910	18900	119
239	20250508	142800	3104349260	18910	18910	18910	18900	155
240	20250508	142700	3101418390	18900	18910	18910	18900	228
241	20250508	142600	3097108070	18900	18910	18910	18900	63
242	20250508	142500	3095917020	18910	18910	18910	18900	359
243	20250508	142400	3089128750	18910	18900	18910	18890	974
244	20250508	142300	3070715670	18890	18900	18900	18890	125
245	20250508	142200	3068354150	18900	18900	18900	18890	147
246	20250508	142100	3065576130	18900	18890	18900	18890	253
247	20250508	142000	3060795500	18900	18900	18900	18890	103
248	20250508	141900	3058849100	18900	18900	18900	18890	257
249	20250508	141800	3053993130	18900	18900	18900	18900	133
250	20250508	141700	3051479430	18890	18900	18900	18890	111
251	20250508	141600	3049381920	18900	18900	18900	18890	192
252	20250508	141500	3045753380	18900	18900	18900	18890	66
253	20250508	141400	3044505990	18900	18900	18900	18900	100
254	20250508	141300	3042615990	18900	18900	18900	18900	117
255	20250508	141200	3040404690	18900	18900	18900	18900	137
256	20250508	141100	3037815390	18900	18890	18900	18890	292
257	20250508	141000	3032296840	18900	18900	18900	18900	157
258	20250508	140900	3029329540	18900	18890	18900	18890	518
259	20250508	140800	3019543380	18890	18890	18900	18890	109
260	20250508	140700	3017483610	18900	18890	18900	18890	121
261	20250508	140600	3015196730	18900	18900	18900	18900	121
262	20250508	140500	3012909830	18890	18890	18900	18890	483
263	20250508	140400	3003785390	18900	18900	18900	18900	164
264	20250508	140300	3000685790	18900	18900	18900	18900	77
265	20250508	140200	2999230490	18890	18900	18900	18890	414
266	20250508	140100	2991409000	18900	18900	18900	18890	1214
267	20250508	140000	2968475430	18900	18900	18900	18900	257
268	20250508	135900	2963618130	18900	18900	18900	18890	385
269	20250508	135800	2956341650	18900	18900	18900	18890	126
270	20250508	135700	2953960450	18890	18900	18900	18890	427
271	20250508	135600	2945893520	18900	18900	18900	18900	66
272	20250508	135500	2944646120	18900	18900	18900	18900	130
273	20250508	135400	2942189120	18900	18900	18900	18900	330
274	20250508	135300	2935952120	18900	18900	18900	18890	186
275	20250508	135200	2932437000	18890	18900	18900	18890	55
276	20250508	135100	2931397510	18900	18900	18900	18890	152
277	20250508	135000	2928525060	18900	18890	18900	18890	885
278	20250508	134900	2911806400	18900	18900	18900	18890	152
279	20250508	134800	2908934200	18900	18890	18900	18890	212
280	20250508	134700	2904929020	18900	18900	18900	18900	110
281	20250508	134600	2902850020	18900	18890	18900	18890	631
282	20250508	134500	2890924320	18890	18920	18920	18890	4229
283	20250508	134400	2810995780	18920	18920	18920	18920	73
284	20250508	134300	2809614620	18920	18920	18920	18910	142
285	20250508	134200	2806928240	18920	18920	18920	18920	94
286	20250508	134100	2805149760	18920	18920	18920	18920	123
287	20250508	134000	2802822600	18920	18930	18930	18910	1118
288	20250508	133900	2781675650	18930	18930	18930	18920	366
289	20250508	133800	2774748940	18920	18940	18940	18920	131
290	20250508	133700	2772269590	18940	18930	18940	18930	139
291	20250508	133600	2769637440	18930	18940	18940	18920	160
292	20250508	133500	2766607720	18940	18940	18940	18930	307
293	20250508	133400	2760795550	18940	18940	18950	18940	163
294	20250508	133300	2757708070	18950	18950	18950	18930	239
295	20250508	133200	2753180540	18950	18950	18950	18950	91
296	20250508	133100	2751456090	18950	18950	18950	18940	83
297	20250508	133000	2749883370	18950	18960	18960	18940	216
298	20250508	132900	2745790200	18950	18960	18960	18950	65
299	20250508	132800	2744557990	18960	18960	18960	18950	214
300	20250508	132700	2740502290	18960	18960	18970	18960	159
301	20250508	132600	2737486340	18960	18970	18970	18960	662
302	20250508	132500	2724933810	18960	18960	18970	18960	68
303	20250508	132400	2723644380	18970	18970	18970	18960	170
304	20250508	132300	2720419730	18970	18970	18970	18960	123
305	20250508	132200	2718086660	18970	18960	18970	18960	153
306	20250508	132100	2715185000	18970	18970	18970	18960	217
307	20250508	132000	2711068560	18970	18970	18970	18960	127
308	20250508	131900	2708659430	18970	18970	18980	18970	247
309	20250508	131800	2703973550	18970	18970	18970	18970	147
310	20250508	131700	2701184960	18970	18970	18970	18960	90
311	20250508	131600	2699478040	18970	18970	18970	18970	127
312	20250508	131500	2697068850	18970	18970	18980	18970	649
313	20250508	131400	2684757280	18980	18980	18980	18970	170
314	20250508	131300	2681531200	18970	18970	18980	18970	15
315	20250508	131200	2681246560	18970	18970	18980	18970	237
316	20250508	131100	2676749990	18960	18970	18970	18960	213
317	20250508	131000	2672709630	18970	18970	18970	18960	82
318	20250508	130900	2671154340	18970	18970	18970	18960	91
319	20250508	130800	2669428120	18970	18960	18970	18960	141
320	20250508	130700	2666753640	18970	18970	18970	18970	74
321	20250508	130600	2665349860	18970	18970	18970	18970	262
322	20250508	130500	2660379720	18970	18960	18970	18960	820
323	20250508	130400	2644832380	18960	18960	18960	18960	123
324	20250508	130300	2642500300	18950	18960	18960	18950	79
325	20250508	130200	2641002490	18960	18960	18960	18950	144
326	20250508	130100	2638272450	18960	18960	18960	18960	66
327	20250508	130000	2637021090	18960	18970	18970	18960	129
328	20250508	125900	2634575160	18970	18960	18970	18950	179
329	20250508	125800	2631181000	18950	18960	18960	18950	27
330	20250508	125700	2630669120	18960	18970	18970	18960	265
331	20250508	125600	2625644630	18970	18970	18970	18960	78
332	20250508	125500	2624165000	18970	18960	18970	18960	83
333	20250508	125400	2622590520	18970	18970	18970	18970	52
334	20250508	125300	2621604080	18960	18950	18970	18940	275
335	20250508	125200	2616392600	18950	18960	18960	18950	294
336	20250508	125100	2610818750	18965	18970	18970	18965	122
337	20250508	125000	2608504860	18960	18970	18970	18960	109
338	20250508	124900	2606437160	18970	18950	18970	18950	598
339	20250508	124800	2595098480	18960	18970	18970	18960	168
340	20250508	124700	2591912940	18970	18970	18970	18960	188
341	20250508	124600	2588346630	18970	18960	18970	18960	31
342	20250508	124500	2587758590	18970	18980	18980	18970	490
343	20250508	124400	2578462870	18980	18980	18980	18970	158
344	20250508	124300	2575464060	18980	18980	18980	18970	85
345	20250508	124200	2573850790	18980	18980	18980	18980	116
346	20250508	124100	2571649110	18980	18970	18980	18970	139
347	20250508	124000	2569011000	18970	18970	18970	18970	33
348	20250508	123900	2568384990	18970	18950	18970	18950	25
349	20250508	123800	2567911100	18960	18950	18960	18940	924
350	20250508	123700	2550401000	18950	18950	18950	18940	73
351	20250508	123600	2549017660	18950	18950	18950	18940	78
352	20250508	123500	2547539590	18950	18950	18950	18940	80
353	20250508	123400	2546023810	18950	18950	18950	18940	111
354	20250508	123300	2543920680	18950	18960	18970	18950	912
355	20250508	123200	2526634040	18970	18980	18980	18970	243
356	20250508	123100	2522024130	18980	18980	18980	18970	37
357	20250508	123000	2521321900	18980	18970	18980	18970	162
358	20250508	122900	2518247220	18970	18980	18980	18970	226
359	20250508	122800	2513959430	18980	18980	18980	18970	70
360	20250508	122700	2512630860	18980	18980	18980	18970	141
361	20250508	122600	2509955010	18980	18960	18980	18960	737
362	20250508	122500	2495973830	18970	18970	18970	18970	89
363	20250508	122400	2494285500	18970	18970	18970	18970	119
364	20250508	122300	2492028070	18970	18960	18970	18960	61
365	20250508	122200	2490870910	18970	18960	18970	18960	516
366	20250508	122100	2481086110	18960	18960	18960	18950	99
367	20250508	122000	2479209390	18960	18960	18960	18950	164
368	20250508	121900	2476100450	18960	18960	18960	18950	757
369	20250508	121800	2461747740	18960	18960	18970	18960	331
370	20250508	121700	2455470870	18960	18970	18970	18960	767
371	20250508	121600	2440921260	18970	18970	18970	18960	128
372	20250508	121500	2438493150	18970	18970	18970	18960	86
373	20250508	121400	2436861840	18970	18970	18970	18950	309
374	20250508	121300	2431002450	18970	18970	18970	18960	26
375	20250508	121200	2430509260	18970	18960	18970	18960	266
376	20250508	121100	2425465050	18970	18970	18970	18960	79
377	20250508	121000	2423966440	18960	18970	18970	18960	219
378	20250508	120900	2419813200	18960	18960	18970	18960	86
379	20250508	120800	2418181900	18970	18970	18970	18960	106
380	20250508	120700	2416171440	18960	18970	18980	18950	871
381	20250508	120600	2399648980	18980	18970	18980	18970	76
382	20250508	120500	2398206530	18980	18980	18980	18970	182
383	20250508	120400	2394752310	18970	18970	18980	18970	127
384	20250508	120300	2392343040	18980	18990	18990	18970	209
385	20250508	120200	2388376350	18980	18980	18990	18980	216
386	20250508	120100	2384275850	18980	18990	18990	18980	165
387	20250508	120000	2381143060	18990	18990	18990	18980	37
388	20250508	115900	2380440550	18980	18990	18990	18980	198
389	20250508	115800	2376680570	18980	18980	18990	18980	189
390	20250508	115700	2373092620	18980	18990	18990	18980	66
391	20250508	115600	2371839410	18990	18980	18990	18980	113
392	20250508	115500	2369693920	18990	18990	18990	18980	457
393	20250508	115400	2361018980	18980	18990	18990	18980	134
394	20250508	115300	2358474410	18990	18980	19000	18980	60
395	20250508	115200	2357334660	18980	19000	19000	18980	256
396	20250508	115100	2352473610	18990	18980	19000	18980	137
397	20250508	115000	2349871830	18980	18990	18990	18970	364
398	20250508	114900	2342963120	18980	18990	18990	18980	86
399	20250508	114800	2341330040	18990	19000	19000	18960	1553
400	20250508	114700	2311857280	18990	18990	19000	18990	155
401	20250508	114600	2308912630	19000	18990	19000	18980	87
402	20250508	114500	2307260480	18990	18980	18990	18980	120
403	20250508	114400	2304982700	18980	18980	18990	18970	235
404	20250508	114300	2300522370	18990	18990	18990	18990	113
405	20250508	114200	2298376500	18990	19000	19000	18990	202
406	20250508	114100	2294540120	18990	19000	19000	18990	63
407	20250508	114000	2293343220	19000	19000	19000	19000	146
408	20250508	113900	2290569220	19000	18980	19000	18980	1603
409	20250508	113800	2260121390	18980	18980	18990	18980	895
410	20250508	113700	2243126490	18990	18990	18990	18980	165
411	20250508	113600	2239993660	18990	18990	18990	18980	497
412	20250508	113500	2230556630	18990	18980	18990	18980	467
413	20250508	113400	2221692450	18980	18980	18980	18980	160
414	20250508	113300	2218655650	18980	18980	18980	18980	216
415	20250508	113200	2214555970	18975	18980	18980	18975	517
416	20250508	113100	2204743335	18970	18970	18980	18970	1854
417	20250508	113000	2169554625	18980	18970	18980	18960	1157
418	20250508	112900	2147603195	18980	18980	18980	18970	300
419	20250508	112800	2141911195	18980	18980	18980	18980	253
420	20250508	112700	2137109255	18970	18970	18980	18970	293
421	20250508	112600	2131550735	18970	18980	18980	18970	226
422	20250508	112500	2127261365	18980	18970	18980	18970	231
423	20250508	112400	2122877215	18970	18970	18970	18960	963
424	20250508	112300	2104610105	18970	18950	18970	18950	332
425	20250508	112200	2098316115	18950	18940	18950	18920	1904
426	20250508	112100	2062248895	18940	18930	18940	18930	1448
427	20250508	112000	2034833925	18920	18930	18930	18920	116
428	20250508	111900	2032638055	18920	18920	18930	18920	196
429	20250508	111800	2028929655	18920	18920	18920	18910	133
430	20250508	111700	2026414295	18920	18930	18930	18920	467
431	20250508	111600	2017577765	18930	18920	18930	18920	217
432	20250508	111500	2013471485	18920	18920	18930	18910	186
433	20250508	111400	2009952195	18930	18930	18930	18910	208
434	20250508	111300	2006015895	18930	18930	18930	18930	102
435	20250508	111200	2004085035	18930	18920	18930	18910	1060
436	20250508	111100	1984036005	18930	18930	18930	18930	168
437	20250508	111000	1980855765	18930	18930	18930	18920	141
438	20250508	110900	1978186645	18920	18930	18930	18920	57
439	20250508	110800	1977107645	18930	18920	18940	18910	161
440	20250508	110700	1974060385	18930	18890	18930	18880	5274
441	20250508	110600	1874374225	18890	18890	18890	18880	554
442	20250508	110500	1863909325	18890	18880	18890	18880	183
443	20250508	110400	1860452465	18875	18890	18890	18875	204
444	20250508	110300	1856600305	18890	18880	18890	18870	566
445	20250508	110200	1845913825	18880	18880	18880	18850	1418
446	20250508	110100	1819173355	18870	18860	18900	18850	1607
447	20250508	110000	1788862485	18860	18850	18860	18850	156
448	20250508	105900	1785921785	18840	18860	18860	18840	223
449	20250508	105800	1781719295	18850	18800	18860	18800	6085
450	20250508	105700	1667207175	18800	18790	18810	18790	10103
451	20250508	105600	1477262265	18790	18790	18790	18780	241
452	20250508	105500	1472733940	18790	18790	18790	18780	91
453	20250508	105400	1471024090	18790	18800	18800	18780	2270
454	20250508	105300	1428366450	18780	18780	18800	18670	4444
455	20250508	105200	1345018240	18780	18770	18790	18770	2191
456	20250508	105100	1303887730	18770	18750	18770	18750	2032
457	20250508	105000	1265777510	18750	18740	18750	18740	284
458	20250508	104900	1260454490	18740	18740	18750	18740	1158
459	20250508	104800	1238752310	18740	18740	18740	18740	83
460	20250508	104700	1237196890	18740	18730	18740	18730	57
461	20250508	104600	1236128820	18730	18740	18740	18730	131
462	20250508	104500	1233674010	18740	18730	18740	18730	46
463	20250508	104400	1232812040	18730	18750	18750	18730	308
464	20250508	104300	1227039990	18740	18760	18760	18740	548
465	20250508	104200	1216764550	18760	18750	18760	18750	515
466	20250508	104100	1207104480	18760	18740	18760	18740	2157
467	20250508	104000	1166660300	18740	18730	18740	18720	1229
468	20250508	103900	1143633210	18730	18720	18730	18720	70
469	20250508	103800	1142322610	18730	18720	18730	18720	165
470	20250508	103700	1139232720	18730	18730	18730	18730	148
471	20250508	103600	1136460680	18730	18720	18730	18720	33
472	20250508	103500	1135842600	18730	18740	18740	18720	170
473	20250508	103400	1132658510	18740	18720	18740	18720	661
474	20250508	103300	1120277740	18720	18730	18730	18720	112
475	20250508	103200	1118180440	18720	18720	18720	18710	4214
476	20250508	103100	1039329710	18730	18720	18730	18720	192
477	20250508	103000	1035733770	18720	18720	18730	18720	1488
478	20250508	102900	1007878370	18720	18720	18720	18720	11
479	20250508	102800	1007672450	18730	18740	18740	18730	319
480	20250508	102700	1001696940	18730	18730	18730	18730	413
481	20250508	102600	993961450	18720	18720	18720	18720	7
482	20250508	102500	993830410	18720	18720	18720	18710	337
483	20250508	102400	987522250	18720	18710	18720	18710	416
484	20250508	102300	979738520	18710	18700	18710	18690	2035
485	20250508	102200	941675930	18690	18700	18700	18690	475
486	20250508	102100	932796610	18700	18700	18700	18690	122
487	20250508	102000	930515320	18700	18700	18700	18690	138
488	20250508	101900	927935410	18690	18700	18700	18690	174
489	20250508	101800	924681740	18690	18700	18700	18690	72
490	20250508	101700	923335540	18700	18690	18700	18690	263
491	20250508	101600	918419470	18690	18690	18690	18690	119
492	20250508	101500	916195360	18680	18700	18700	18680	896
493	20250508	101400	899449900	18710	18700	18710	18700	145
494	20250508	101300	896738390	18690	18690	18700	18690	288
495	20250508	101200	891354980	18690	18690	18690	18680	262
496	20250508	101100	886458340	18680	18690	18690	18680	145
497	20250508	101000	883748360	18700	18700	18700	18690	214
498	20250508	100900	879747640	18690	18700	18710	18690	501
499	20250508	100800	870378020	18690	18710	18710	18690	8
500	20250508	100700	870228430	18690	18690	18700	18680	938
501	20250508	100600	852698260	18690	18690	18690	18670	841
502	20250508	100500	836987520	18690	18690	18690	18670	343
503	20250508	100400	830580200	18690	18700	18700	18680	537
504	20250508	100300	820540300	18700	18710	18710	18700	106
505	20250508	100200	818557110	18710	18710	18710	18700	325
506	20250508	100100	812476420	18710	18700	18710	18700	119
507	20250508	100000	810250180	18710	18700	18710	18700	73
508	20250508	095900	808884380	18710	18710	18710	18700	90
509	20250508	095800	807200730	18700	18700	18700	18700	5
510	20250508	095700	807107230	18700	18700	18720	18680	2166
511	20250508	095600	766602560	18700	18700	18700	18690	691
512	20250508	095500	753681290	18700	18700	18710	18690	1120
513	20250508	095400	732733350	18690	18700	18700	18690	188
514	20250508	095300	729217860	18700	18720	18720	18700	483
515	20250508	095200	720178270	18720	18700	18730	18700	1116
516	20250508	095100	699298130	18700	18700	18700	18690	113
517	20250508	095000	697185060	18690	18690	18690	18680	702
518	20250508	094900	684065490	18690	18690	18700	18690	302
519	20250508	094800	678420820	18690	18650	18690	18650	2078
520	20250508	094700	639621260	18650	18670	18670	18650	2278
521	20250508	094600	597116680	18650	18650	18670	18650	1408
522	20250508	094500	570850110	18640	18650	18650	18640	307
523	20250508	094400	565126490	18640	18640	18640	18640	2
524	20250508	094300	565089210	18640	18630	18650	18610	642
525	20250508	094200	553122280	18610	18680	18680	18610	1442
526	20250508	094100	526237180	18680	18660	18680	18660	604
527	20250508	094000	514963790	18650	18620	18650	18620	1522
528	20250508	093900	486594880	18620	18630	18630	18620	71
529	20250508	093800	485272210	18630	18630	18630	18630	105
530	20250508	093700	483316060	18630	18610	18630	18610	990
531	20250508	093600	464880450	18620	18620	18620	18590	1651
532	20250508	093500	434171840	18620	18620	18620	18620	54
533	20250508	093400	433166360	18620	18600	18620	18600	4853
534	20250508	093300	342890800	18600	18600	18600	18600	89
535	20250508	093200	341235400	18600	18620	18620	18600	1896
536	20250508	093100	305941350	18610	18610	18620	18590	730
537	20250508	093000	292361610	18610	18590	18620	18580	597
538	20250508	092900	281260300	18580	18590	18590	18580	364
539	20250508	092800	274493610	18590	18590	18590	18590	5
540	20250508	092700	274400660	18590	18600	18600	18590	153
541	20250508	092600	271554900	18600	18590	18600	18590	123
542	20250508	092500	269268190	18580	18600	18600	18580	44
543	20250508	092400	268449810	18600	18590	18600	18570	343
544	20250508	092300	262070090	18590	18570	18590	18570	44
545	20250508	092200	261252730	18570	18580	18590	18560	353
546	20250508	092100	254698160	18600	18590	18600	18590	86
547	20250508	092000	253099270	18600	18600	18600	18580	17
548	20250508	091900	252783160	18600	18620	18620	18600	36
549	20250508	091800	252113500	18630	18570	18630	18570	937
550	20250508	091700	234682220	18560	18570	18580	18550	322
551	20250508	091600	228703320	18570	18570	18570	18570	81
552	20250508	091500	227199150	18580	18600	18600	18570	168
553	20250508	091400	224076410	18600	18600	18600	18600	56
554	20250508	091300	223034810	18600	18580	18600	18580	73
555	20250508	091200	221678390	18580	18570	18580	18570	15
556	20250508	091100	221399710	18570	18550	18580	18540	161
557	20250508	091000	218411390	18500	18570	18600	18500	1245
558	20250508	090900	195323460	18580	18610	18610	18570	1227
559	20250508	090800	172504250	18610	18620	18620	18610	85
560	20250508	090700	170922090	18620	18580	18620	18580	274
561	20250508	090600	165829450	18580	18660	18660	18360	1940
562	20250508	090500	129757050	18670	18710	18720	18660	158
563	20250508	090400	126804400	18700	18720	18740	18690	537
564	20250508	090300	116757190	18700	18680	18770	18680	984
565	20250508	090200	98333290	18680	18540	18680	18540	1986
566	20250508	090100	61370170	18580	18430	18580	18430	1177
567	20250508	090000	39597620	18430	18320	18430	18320	2161