KissMeData/078140/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193800	3826799900	14080	14080	14080	14080	2215
3	20250508	193700	3826799900	14080	14080	14080	14080	0
4	20250508	193600	3826799900	14080	14080	14080	14080	0
5	20250508	193500	3826799900	14080	14080	14080	14080	0
6	20250508	193400	3826799900	14080	14080	14080	14080	0
7	20250508	193300	3826799900	14080	14080	14080	14080	0
8	20250508	193200	3826799900	14080	14080	14080	14080	0
9	20250508	193100	3826799900	14080	14080	14080	14080	0
10	20250508	193000	3826799900	14080	14080	14080	14080	0
11	20250508	192900	3826799900	14080	14080	14080	14080	0
12	20250508	192800	3826799900	14080	14080	14080	14080	0
13	20250508	192700	3826799900	14080	14080	14080	14080	0
14	20250508	192600	3826799900	14080	14080	14080	14080	0
15	20250508	192500	3826799900	14080	14080	14080	14080	0
16	20250508	192400	3826799900	14080	14080	14080	14080	0
17	20250508	192300	3826799900	14080	14080	14080	14080	0
18	20250508	192200	3826799900	14080	14080	14080	14080	0
19	20250508	192100	3826799900	14080	14080	14080	14080	0
20	20250508	192000	3826799900	14080	14080	14080	14080	0
21	20250508	191900	3826799900	14080	14080	14080	14080	0
22	20250508	191800	3826799900	14080	14080	14080	14080	0
23	20250508	191700	3826799900	14080	14080	14080	14080	0
24	20250508	191600	3826799900	14080	14080	14080	14080	0
25	20250508	191500	3826799900	14080	14080	14080	14080	0
26	20250508	191400	3826799900	14080	14080	14080	14080	0
27	20250508	191300	3826799900	14080	14080	14080	14080	0
28	20250508	191200	3826799900	14080	14080	14080	14080	0
29	20250508	191100	3826799900	14080	14080	14080	14080	0
30	20250508	191000	3826799900	14080	14080	14080	14080	0
31	20250508	190900	3826799900	14080	14080	14080	14080	0
32	20250508	190800	3826799900	14080	14080	14080	14080	2215
33	20250508	190700	3826799900	14080	14080	14080	14080	0
34	20250508	190600	3826799900	14080	14080	14080	14080	0
35	20250508	190500	3826799900	14080	14080	14080	14080	0
36	20250508	190400	3826799900	14080	14080	14080	14080	0
37	20250508	190300	3826799900	14080	14080	14080	14080	0
38	20250508	190200	3826799900	14080	14080	14080	14080	0
39	20250508	190100	3826799900	14080	14080	14080	14080	0
40	20250508	190000	3826799900	14080	14080	14080	14080	0
41	20250508	185900	3826799900	14080	14080	14080	14080	0
42	20250508	185800	3826799900	14080	14080	14080	14080	0
43	20250508	185700	3826799900	14080	14080	14080	14080	0
44	20250508	185600	3826799900	14080	14080	14080	14080	0
45	20250508	185500	3826799900	14080	14080	14080	14080	0
46	20250508	185400	3826799900	14080	14080	14080	14080	0
47	20250508	185300	3826799900	14080	14080	14080	14080	0
48	20250508	185200	3826799900	14080	14080	14080	14080	0
49	20250508	185100	3826799900	14080	14080	14080	14080	0
50	20250508	185000	3826799900	14080	14080	14080	14080	0
51	20250508	184900	3826799900	14080	14080	14080	14080	0
52	20250508	184800	3826799900	14080	14080	14080	14080	0
53	20250508	184700	3826799900	14080	14080	14080	14080	0
54	20250508	184600	3826799900	14080	14080	14080	14080	0
55	20250508	184500	3826799900	14080	14080	14080	14080	0
56	20250508	184400	3826799900	14080	14080	14080	14080	0
57	20250508	184300	3826799900	14080	14080	14080	14080	0
58	20250508	184200	3826799900	14080	14080	14080	14080	0
59	20250508	184100	3826799900	14080	14080	14080	14080	0
60	20250508	184000	3826799900	14080	14080	14080	14080	0
61	20250508	183900	3826799900	14080	14080	14080	14080	0
62	20250508	183800	3826799900	14080	14080	14080	14080	2215
63	20250508	183700	3826799900	14080	14080	14080	14080	0
64	20250508	183600	3826799900	14080	14080	14080	14080	0
65	20250508	183500	3826799900	14080	14080	14080	14080	0
66	20250508	183400	3826799900	14080	14080	14080	14080	0
67	20250508	183300	3826799900	14080	14080	14080	14080	0
68	20250508	183200	3826799900	14080	14080	14080	14080	0
69	20250508	183100	3826799900	14080	14080	14080	14080	0
70	20250508	183000	3826799900	14080	14080	14080	14080	0
71	20250508	182900	3826799900	14080	14080	14080	14080	0
72	20250508	182800	3826799900	14080	14080	14080	14080	0
73	20250508	182700	3826799900	14080	14080	14080	14080	0
74	20250508	182600	3826799900	14080	14080	14080	14080	0
75	20250508	182500	3826799900	14080	14080	14080	14080	0
76	20250508	182400	3826799900	14080	14080	14080	14080	0
77	20250508	182300	3826799900	14080	14080	14080	14080	0
78	20250508	182200	3826799900	14080	14080	14080	14080	0
79	20250508	182100	3826799900	14080	14080	14080	14080	0
80	20250508	182000	3826799900	14080	14080	14080	14080	0
81	20250508	181900	3826799900	14080	14080	14080	14080	0
82	20250508	181800	3826799900	14080	14080	14080	14080	0
83	20250508	181700	3826799900	14080	14080	14080	14080	0
84	20250508	181600	3826799900	14080	14080	14080	14080	0
85	20250508	181500	3826799900	14080	14080	14080	14080	0
86	20250508	181400	3826799900	14080	14080	14080	14080	0
87	20250508	181300	3826799900	14080	14080	14080	14080	0
88	20250508	181200	3826799900	14080	14080	14080	14080	0
89	20250508	181100	3826799900	14080	14080	14080	14080	0
90	20250508	181000	3826799900	14080	14080	14080	14080	0
91	20250508	180900	3826799900	14080	14080	14080	14080	0
92	20250508	180800	3826799900	14080	14080	14080	14080	2215
93	20250508	180700	3826799900	14080	14080	14080	14080	0
94	20250508	180600	3826799900	14080	14080	14080	14080	0
95	20250508	180500	3826799900	14080	14080	14080	14080	0
96	20250508	180400	3826799900	14080	14080	14080	14080	0
97	20250508	180300	3826799900	14080	14080	14080	14080	0
98	20250508	180200	3826799900	14080	14080	14080	14080	0
99	20250508	180100	3826799900	14080	14080	14080	14080	0
100	20250508	180000	3826799900	14080	14080	14080	14080	0
101	20250508	175900	3826799900	14080	14080	14080	14080	0
102	20250508	175800	3826799900	14080	14080	14080	14080	0
103	20250508	175700	3826799900	14080	14080	14080	14080	0
104	20250508	175600	3826799900	14080	14080	14080	14080	0
105	20250508	175500	3826799900	14080	14080	14080	14080	0
106	20250508	175400	3826799900	14080	14080	14080	14080	0
107	20250508	175300	3826799900	14080	14080	14080	14080	0
108	20250508	175200	3826799900	14080	14080	14080	14080	0
109	20250508	175100	3826799900	14080	14080	14080	14080	0
110	20250508	175000	3826799900	14080	14080	14080	14080	0
111	20250508	174900	3826799900	14080	14080	14080	14080	0
112	20250508	174800	3826799900	14080	14080	14080	14080	0
113	20250508	174700	3826799900	14080	14080	14080	14080	0
114	20250508	174600	3826799900	14080	14080	14080	14080	0
115	20250508	174500	3826799900	14080	14080	14080	14080	0
116	20250508	174400	3826799900	14080	14080	14080	14080	0
117	20250508	174300	3826799900	14080	14080	14080	14080	0
118	20250508	174200	3826799900	14080	14080	14080	14080	0
119	20250508	174100	3826799900	14080	14080	14080	14080	0
120	20250508	174000	3826799900	14080	14080	14080	14080	0
121	20250508	173900	3826799900	14080	14080	14080	14080	0
122	20250508	173800	3826799900	14080	14080	14080	14080	2215
123	20250508	173700	3826799900	14080	14080	14080	14080	0
124	20250508	173600	3826799900	14080	14080	14080	14080	0
125	20250508	173500	3826799900	14080	14080	14080	14080	0
126	20250508	173400	3826799900	14080	14080	14080	14080	0
127	20250508	173300	3826799900	14080	14080	14080	14080	0
128	20250508	173200	3826799900	14080	14080	14080	14080	0
129	20250508	173100	3826799900	14080	14080	14080	14080	0
130	20250508	173000	3826799900	14080	14080	14080	14080	0
131	20250508	172900	3826799900	14080	14080	14080	14080	0
132	20250508	172800	3826799900	14080	14080	14080	14080	0
133	20250508	172700	3826799900	14080	14080	14080	14080	0
134	20250508	172600	3826799900	14080	14080	14080	14080	0
135	20250508	172500	3826799900	14080	14080	14080	14080	0
136	20250508	172400	3826799900	14080	14080	14080	14080	0
137	20250508	172300	3826799900	14080	14080	14080	14080	0
138	20250508	172200	3826799900	14080	14080	14080	14080	0
139	20250508	172100	3826799900	14080	14080	14080	14080	0
140	20250508	172000	3826799900	14080	14080	14080	14080	0
141	20250508	171900	3826799900	14080	14080	14080	14080	0
142	20250508	171800	3826799900	14080	14080	14080	14080	0
143	20250508	171700	3826799900	14080	14080	14080	14080	0
144	20250508	171600	3826799900	14080	14080	14080	14080	0
145	20250508	171500	3826799900	14080	14080	14080	14080	0
146	20250508	171400	3826799900	14080	14080	14080	14080	0
147	20250508	171300	3826799900	14080	14080	14080	14080	0
148	20250508	171200	3826799900	14080	14080	14080	14080	0
149	20250508	171100	3826799900	14080	14080	14080	14080	0
150	20250508	171000	3826799900	14080	14080	14080	14080	0
151	20250508	170900	3826799900	14080	14080	14080	14080	0
152	20250508	170800	3826799900	14080	14080	14080	14080	2215
153	20250508	170700	3826799900	14080	14080	14080	14080	0
154	20250508	170600	3826799900	14080	14080	14080	14080	0
155	20250508	170500	3826799900	14080	14080	14080	14080	0
156	20250508	170400	3826799900	14080	14080	14080	14080	0
157	20250508	170300	3826799900	14080	14080	14080	14080	0
158	20250508	170200	3826799900	14080	14080	14080	14080	0
159	20250508	170100	3826799900	14080	14080	14080	14080	0
160	20250508	170000	3826799900	14080	14080	14080	14080	0
161	20250508	165900	3826799900	14080	14080	14080	14080	0
162	20250508	165800	3826799900	14080	14080	14080	14080	0
163	20250508	165700	3826799900	14080	14080	14080	14080	0
164	20250508	165600	3826799900	14080	14080	14080	14080	0
165	20250508	165500	3826799900	14080	14080	14080	14080	0
166	20250508	165400	3826799900	14080	14080	14080	14080	0
167	20250508	165300	3826799900	14080	14080	14080	14080	0
168	20250508	165200	3826799900	14080	14080	14080	14080	0
169	20250508	165100	3826799900	14080	14080	14080	14080	0
170	20250508	165000	3826799900	14080	14080	14080	14080	0
171	20250508	164900	3826799900	14080	14080	14080	14080	0
172	20250508	164800	3826799900	14080	14080	14080	14080	0
173	20250508	164700	3826799900	14080	14080	14080	14080	0
174	20250508	164600	3826799900	14080	14080	14080	14080	0
175	20250508	164500	3826799900	14080	14080	14080	14080	0
176	20250508	164400	3826799900	14080	14080	14080	14080	0
177	20250508	164300	3826799900	14080	14080	14080	14080	0
178	20250508	164200	3826799900	14080	14080	14080	14080	0
179	20250508	164100	3826799900	14080	14080	14080	14080	0
180	20250508	164000	3826799900	14080	14080	14080	14080	0
181	20250508	163900	3826799900	14080	14080	14080	14080	0
182	20250508	163800	3826799900	14080	14080	14080	14080	2215
183	20250508	163700	3826799900	14080	14080	14080	14080	0
184	20250508	163600	3826799900	14080	14080	14080	14080	0
185	20250508	163500	3826799900	14080	14080	14080	14080	0
186	20250508	163400	3826799900	14080	14080	14080	14080	0
187	20250508	163300	3826799900	14080	14080	14080	14080	0
188	20250508	163200	3826799900	14080	14080	14080	14080	0
189	20250508	163100	3826799900	14080	14080	14080	14080	0
190	20250508	163000	3826799900	14080	14080	14080	14080	0
191	20250508	162900	3826799900	14080	14080	14080	14080	0
192	20250508	162800	3826799900	14080	14080	14080	14080	0
193	20250508	162700	3826799900	14080	14080	14080	14080	0
194	20250508	162600	3826799900	14080	14080	14080	14080	0
195	20250508	162500	3826799900	14080	14080	14080	14080	0
196	20250508	162400	3826799900	14080	14080	14080	14080	0
197	20250508	162300	3826799900	14080	14080	14080	14080	0
198	20250508	162200	3826799900	14080	14080	14080	14080	0
199	20250508	162100	3826799900	14080	14080	14080	14080	0
200	20250508	162000	3826799900	14080	14080	14080	14080	0
201	20250508	161900	3826799900	14080	14080	14080	14080	0
202	20250508	161800	3826799900	14080	14080	14080	14080	0
203	20250508	161700	3826799900	14080	14080	14080	14080	0
204	20250508	161600	3826799900	14080	14080	14080	14080	0
205	20250508	161500	3826799900	14080	14080	14080	14080	0
206	20250508	161400	3826799900	14080	14080	14080	14080	0
207	20250508	161300	3826799900	14080	14080	14080	14080	0
208	20250508	161200	3826799900	14080	14080	14080	14080	0
209	20250508	161100	3826799900	14080	14080	14080	14080	0
210	20250508	161000	3826799900	14080	14080	14080	14080	0
211	20250508	160900	3826799900	14080	14080	14080	14080	0
212	20250508	160800	3826799900	14080	14080	14080	14080	2215
213	20250508	160700	3826799900	14080	14080	14080	14080	0
214	20250508	160600	3826799900	14080	14080	14080	14080	0
215	20250508	160500	3826799900	14080	14080	14080	14080	0
216	20250508	160400	3826799900	14080	14080	14080	14080	0
217	20250508	160300	3826799900	14080	14080	14080	14080	0
218	20250508	160200	3826799900	14080	14080	14080	14080	0
219	20250508	160100	3826799900	14080	14080	14080	14080	0
220	20250508	160000	3826799900	14080	14080	14080	14080	0
221	20250508	155900	3826799900	14080	14080	14080	14080	0
222	20250508	155800	3826799900	14080	14080	14080	14080	0
223	20250508	155700	3826799900	14080	14080	14080	14080	0
224	20250508	155600	3826799900	14080	14080	14080	14080	0
225	20250508	155500	3826799900	14080	14080	14080	14080	0
226	20250508	155400	3826799900	14080	14080	14080	14080	0
227	20250508	155300	3826799900	14080	14080	14080	14080	0
228	20250508	155200	3826799900	14080	14080	14080	14080	0
229	20250508	155100	3826799900	14080	14080	14080	14080	0
230	20250508	155000	3826799900	14080	14080	14080	14080	0
231	20250508	154900	3826799900	14080	14080	14080	14080	0
232	20250508	154800	3826799900	14080	14080	14080	14080	0
233	20250508	154700	3826799900	14080	14080	14080	14080	0
234	20250508	154600	3826799900	14080	14080	14080	14080	0
235	20250508	154500	3826799900	14080	14080	14080	14080	0
236	20250508	154400	3826799900	14080	14080	14080	14080	0
237	20250508	154300	3826799900	14080	14080	14080	14080	0
238	20250508	154200	3826799900	14080	14080	14080	14080	0
239	20250508	154100	3826799900	14080	14080	14080	14080	0
240	20250508	154000	3826799900	14080	14080	14080	14080	0
241	20250508	153900	3826799900	14080	14080	14080	14080	0
242	20250508	153800	3826799900	14080	14080	14080	14080	2215
243	20250508	153700	3826799900	14080	14080	14080	14080	0
244	20250508	153600	3826799900	14080	14080	14080	14080	0
245	20250508	153500	3826799900	14080	14080	14080	14080	0
246	20250508	153400	3826799900	14080	14080	14080	14080	0
247	20250508	153300	3826799900	14080	14080	14080	14080	0
248	20250508	153200	3826799900	14080	14080	14080	14080	0
249	20250508	153100	3826799900	14080	14080	14080	14080	0
250	20250508	153000	3826799900	14080	14080	14080	14080	2215
251	20250508	152900	3795612700	14070	14070	14070	14070	0
252	20250508	152800	3795612700	14070	14070	14070	14070	0
253	20250508	152700	3795612700	14070	14070	14070	14070	0
254	20250508	152600	3795612700	14070	14070	14070	14070	0
255	20250508	152500	3795612700	14070	14070	14070	14070	0
256	20250508	152400	3795612700	14070	14070	14070	14070	0
257	20250508	152300	3795612700	14070	14070	14070	14070	0
258	20250508	152200	3795612700	14070	14070	14070	14070	0
259	20250508	152100	3795612700	14070	14070	14070	14070	0
260	20250508	152000	3795612700	14070	14070	14070	14070	0
261	20250508	151900	3795612700	14070	14080	14080	14070	151
262	20250508	151800	3793487780	14080	14090	14100	14070	397
263	20250508	151700	3787897170	14090	14110	14120	14090	1125
264	20250508	151600	3772033870	14120	14130	14130	14120	475
265	20250508	151500	3765326860	14120	14140	14140	14120	416
266	20250508	151400	3759451410	14150	14140	14150	14130	450
267	20250508	151300	3753088400	14130	14140	14140	14130	233
268	20250508	151200	3749793870	14140	14130	14140	14130	528
269	20250508	151100	3742332240	14120	14120	14120	14120	74
270	20250508	151000	3741287360	14120	14120	14120	14120	195
271	20250508	150900	3738533960	14120	14120	14120	14120	20
272	20250508	150800	3738251560	14100	14100	14100	14100	0
273	20250508	150700	3738251560	14100	14120	14120	14100	314
274	20250508	150600	3733821780	14130	14150	14150	14100	217
275	20250508	150500	3730756980	14140	14130	14140	14130	478
276	20250508	150400	3723998240	14130	14130	14130	14100	375
277	20250508	150300	3718705370	14130	14130	14130	14130	8
278	20250508	150200	3718592330	14130	14130	14130	14130	55
279	20250508	150100	3717815180	14130	14120	14130	14120	1150
280	20250508	150000	3701575380	14120	14110	14120	14100	384
281	20250508	145900	3696153420	14110	14110	14110	14110	618
282	20250508	145800	3687433440	14110	14110	14110	14110	81
283	20250508	145700	3686290530	14120	14110	14120	14110	41
284	20250508	145600	3685711810	14110	14120	14120	14110	91
285	20250508	145500	3684427750	14110	14100	14110	14100	520
286	20250508	145400	3677092060	14100	14100	14100	14100	0
287	20250508	145300	3677092060	14100	14100	14100	14100	40
288	20250508	145200	3676528060	14100	14100	14100	14100	6
289	20250508	145100	3676443460	14100	14100	14100	14100	0
290	20250508	145000	3676443460	14100	14100	14110	14090	144
291	20250508	144900	3674412060	14100	14100	14100	14100	85
292	20250508	144800	3673213560	14110	14100	14110	14100	214
293	20250508	144700	3670194130	14110	14110	14110	14110	2
294	20250508	144600	3670165910	14090	14090	14090	14090	0
295	20250508	144500	3670165910	14090	14100	14100	14090	235
296	20250508	144400	3666853010	14100	14110	14110	14100	34
297	20250508	144300	3666373310	14090	14100	14110	14090	315
298	20250508	144200	3661932820	14110	14120	14120	14110	141
299	20250508	144100	3659942550	14120	14120	14120	14120	500
300	20250508	144000	3652882550	14130	14120	14130	14120	32
301	20250508	143900	3652430690	14070	14070	14070	14070	0
302	20250508	143800	3652430690	14070	14070	14070	14070	0
303	20250508	143700	3652430690	14070	14090	14090	14070	1581
304	20250508	143600	3630177910	14090	14100	14100	14090	200
305	20250508	143500	3627358890	14100	14120	14120	14100	1098
306	20250508	143400	3611857130	14120	14120	14120	14120	0
307	20250508	143300	3611857130	14120	14120	14120	14120	127
308	20250508	143200	3610063890	14120	14130	14130	14120	103
309	20250508	143100	3608608530	14120	14110	14120	14110	303
310	20250508	143000	3604333180	14110	14120	14120	14110	130
311	20250508	142900	3602498830	14110	14110	14110	14110	55
312	20250508	142800	3601722780	14110	14100	14110	14100	34
313	20250508	142700	3601243060	14090	14110	14110	14090	560
314	20250508	142600	3593349090	14110	14130	14130	14110	31
315	20250508	142500	3592911150	14130	14130	14130	14130	5
316	20250508	142400	3592840500	14130	14130	14130	14130	0
317	20250508	142300	3592840500	14130	14100	14130	14100	381
318	20250508	142200	3587457060	14100	14100	14100	14100	310
319	20250508	142100	3583086060	14100	14120	14120	14100	635
320	20250508	142000	3574130290	14120	14130	14130	14120	238
321	20250508	141900	3570769330	14130	14130	14130	14130	279
322	20250508	141800	3566827060	14130	14130	14130	14130	257
323	20250508	141700	3563195650	14130	14120	14130	14120	60
324	20250508	141600	3562348130	14130	14140	14140	14130	679
325	20250508	141500	3552752760	14140	14150	14150	14140	210
326	20250508	141400	3549783320	14150	14160	14160	14150	3
327	20250508	141300	3549740860	14160	14140	14160	14140	39
328	20250508	141200	3549189220	14130	14140	14140	14130	31
329	20250508	141100	3548751170	14140	14130	14140	14120	673
330	20250508	141000	3539237280	14120	14120	14120	14120	10
331	20250508	140900	3539096080	14120	14130	14130	14120	130
332	20250508	140800	3537260400	14130	14120	14130	14120	455
333	20250508	140700	3530833300	14120	14120	14120	14120	49
334	20250508	140600	3530141420	14120	14130	14130	14120	308
335	20250508	140500	3525792160	14130	14120	14130	14120	344
336	20250508	140400	3520932170	14120	14120	14120	14120	70
337	20250508	140300	3519943770	14120	14120	14120	14110	224
338	20250508	140200	3516781160	14120	14130	14130	14120	223
339	20250508	140100	3513632390	14130	14130	14140	14130	5
340	20250508	140000	3513561720	14130	14130	14130	14130	612
341	20250508	135900	3504914160	14140	14160	14160	14140	91
342	20250508	135800	3503627400	14160	14130	14160	14130	175
343	20250508	135700	3501154520	14130	14110	14130	14110	100
344	20250508	135600	3499742300	14120	14090	14120	14090	1016
345	20250508	135500	3485408190	14090	14100	14100	14085	588
346	20250508	135400	3477123405	14110	14080	14110	14080	212
347	20250508	135300	3474135485	14080	14090	14100	14080	45
348	20250508	135200	3473501345	14100	14110	14110	14090	537
349	20250508	135100	3465929545	14100	14100	14100	14080	681
350	20250508	135000	3456332955	14110	14080	14110	14050	5130
351	20250508	134900	3384199435	14080	14060	14080	14050	115
352	20250508	134800	3382581975	14060	14080	14080	14050	5409
353	20250508	134700	3306578765	14060	14100	14100	14050	623
354	20250508	134600	3297814665	14100	14110	14110	14100	1263
355	20250508	134500	3280000515	14110	14140	14140	14110	1586
356	20250508	134400	3257610885	14140	14160	14160	14130	608
357	20250508	134300	3249010765	14160	14160	14160	14160	298
358	20250508	134200	3244791085	14170	14190	14190	14170	125
359	20250508	134100	3243019575	14190	14190	14190	14190	3
360	20250508	134000	3242977005	14190	14200	14200	14190	342
361	20250508	133900	3238123765	14200	14210	14210	14170	460
362	20250508	133800	3231592185	14200	14200	14200	14200	15
363	20250508	133700	3231379185	14200	14210	14210	14170	481
364	20250508	133600	3224551665	14200	14210	14210	14200	121
365	20250508	133500	3222832465	14220	14230	14250	14220	72
366	20250508	133400	3221808195	14230	14240	14250	14170	425
367	20250508	133300	3215765435	14240	14290	14290	14240	3165
368	20250508	133200	3170647115	14300	14360	14360	14300	985
369	20250508	133100	3156556145	14360	14310	14390	14310	7450
370	20250508	133000	3049675595	14310	14250	14320	14250	4005
371	20250508	132900	2992426755	14240	14280	14280	14230	1885
372	20250508	132800	2965557905	14270	14260	14290	14260	1461
373	20250508	132700	2944704875	14250	14200	14250	14200	2211
374	20250508	132600	2913271435	14210	14180	14250	14180	10728
375	20250508	132500	2760898715	14190	14180	14190	14180	2003
376	20250508	132400	2732480885	14130	14110	14180	14110	2606
377	20250508	132300	2695606625	14110	14110	14110	14090	2592
378	20250508	132200	2659046795	14110	14150	14150	14110	394
379	20250508	132100	2653478235	14150	14120	14150	14120	429
380	20250508	132000	2647416255	14110	14080	14110	14080	1019
381	20250508	131900	2633060935	14090	14090	14100	14080	2298
382	20250508	131800	2600700245	14090	14090	14090	14090	895
383	20250508	131700	2588089695	14110	14045	14110	14045	1709
384	20250508	131600	2564033790	14045	14050	14060	14045	287
385	20250508	131500	2559999605	14020	14020	14020	14020	30
386	20250508	131400	2559579005	14020	14020	14020	14020	1
387	20250508	131300	2559564985	14020	14060	14060	14020	262
388	20250508	131200	2555888985	14060	14070	14070	14060	40
389	20250508	131100	2555326415	14060	14060	14060	14060	60
390	20250508	131000	2554482815	14080	14080	14080	14080	4
391	20250508	130900	2554426495	14060	14080	14080	14060	52
392	20250508	130800	2553695355	14060	14060	14060	14060	20
393	20250508	130700	2553414155	14060	14060	14060	14060	29
394	20250508	130600	2553006415	14090	14030	14090	14030	760
395	20250508	130500	2542330215	14050	14060	14060	14050	570
396	20250508	130400	2534318115	14050	14040	14050	14040	99
397	20250508	130300	2532927385	14040	14040	14040	14040	700
398	20250508	130200	2523099385	14040	14040	14040	14040	0
399	20250508	130100	2523099385	14040	14050	14050	14040	714
400	20250508	130000	2513074635	14050	14050	14050	14050	222
401	20250508	125900	2509955535	14040	14050	14050	14040	303
402	20250508	125800	2505700585	14040	14050	14050	14040	869
403	20250508	125700	2493491145	14050	14065	14065	14050	209
404	20250508	125600	2490553085	14070	14060	14070	14060	91
405	20250508	125500	2489272915	14070	14050	14070	14050	145
406	20250508	125400	2487235645	14060	14070	14070	14060	405
407	20250508	125300	2481541335	14060	14060	14060	14060	0
408	20250508	125200	2481541335	14060	14060	14060	14060	6
409	20250508	125100	2481456975	14060	14060	14060	14060	88
410	20250508	125000	2480219695	14060	14080	14080	14060	24
411	20250508	124900	2479882075	14080	14070	14080	14070	179
412	20250508	124800	2477363015	14050	14050	14050	14050	8
413	20250508	124700	2477250615	14070	14070	14070	14070	0
414	20250508	124600	2477250615	14070	14070	14070	14070	90
415	20250508	124500	2475984315	14080	14080	14080	14080	1
416	20250508	124400	2475970235	14060	14060	14060	14060	200
417	20250508	124300	2473158235	14070	14075	14075	14070	270
418	20250508	124200	2469359330	14080	14080	14090	14060	222
419	20250508	124100	2466231780	14080	14080	14080	14080	24
420	20250508	124000	2465893860	14080	14080	14080	14080	0
421	20250508	123900	2465893860	14080	14080	14080	14080	18
422	20250508	123800	2465640420	14080	14080	14080	14080	0
423	20250508	123700	2465640420	14080	14080	14080	14080	0
424	20250508	123600	2465640420	14080	14080	14080	14080	2
425	20250508	123500	2465612260	14080	14080	14080	14080	0
426	20250508	123400	2465612260	14080	14080	14100	14080	934
427	20250508	123300	2452445160	14080	14050	14080	14050	343
428	20250508	123200	2447622610	14050	14050	14050	14050	77
429	20250508	123100	2446540760	14050	14050	14050	14050	0
430	20250508	123000	2446540760	14050	14050	14050	14050	0
431	20250508	122900	2446540760	14050	14050	14050	14040	289
432	20250508	122800	2442480770	14050	14050	14050	14050	0
433	20250508	122700	2442480770	14050	14050	14050	14050	163
434	20250508	122600	2440190620	14050	14050	14050	14050	192
435	20250508	122500	2437493020	14050	14050	14050	14050	482
436	20250508	122400	2430720920	14050	14050	14050	14050	230
437	20250508	122300	2427489420	14070	14060	14070	14060	21
438	20250508	122200	2427194000	14050	14050	14050	14050	10
439	20250508	122100	2427053500	14050	14040	14050	14040	18
440	20250508	122000	2426800640	14050	14050	14050	14050	1
441	20250508	121900	2426786590	14040	14050	14050	14040	122
442	20250508	121800	2425072960	14050	14050	14050	14050	25
443	20250508	121700	2424721710	14050	14050	14050	14050	160
444	20250508	121600	2422473710	14050	14050	14050	14050	4
445	20250508	121500	2422417510	14040	14050	14050	14040	852
446	20250508	121400	2410451430	14060	14060	14060	14060	0
447	20250508	121300	2410451430	14060	14070	14070	14060	301
448	20250508	121200	2406217030	14070	14070	14070	14070	0
449	20250508	121100	2406217030	14070	14070	14070	14070	790
450	20250508	121000	2395101730	14080	14080	14080	14080	20
451	20250508	120900	2394820130	14090	14090	14090	14090	10
452	20250508	120800	2394679230	14080	14080	14090	14080	485
453	20250508	120700	2387850360	14090	14090	14090	14090	20
454	20250508	120600	2387568560	14090	14070	14090	14060	104
455	20250508	120500	2386105290	14100	14100	14100	14100	0
456	20250508	120400	2386105290	14100	14090	14100	14090	195
457	20250508	120300	2383356940	14070	14060	14070	14060	128
458	20250508	120200	2381557200	14060	14070	14070	14060	440
459	20250508	120100	2375368680	14090	14100	14100	14090	72
460	20250508	120000	2374353740	14110	14110	14110	14110	20
461	20250508	115900	2374071540	14110	14110	14110	14100	28
462	20250508	115800	2373676550	14100	14100	14100	14100	73
463	20250508	115700	2372647250	14100	14100	14100	14100	0
464	20250508	115600	2372647250	14100	14100	14100	14100	2
465	20250508	115500	2372619050	14120	14120	14120	14120	0
466	20250508	115400	2372619050	14120	14130	14130	14120	383
467	20250508	115300	2367207960	14130	14130	14130	14130	98
468	20250508	115200	2365823220	14130	14110	14130	14110	298
469	20250508	115100	2361616090	14110	14110	14130	14110	1647
470	20250508	115000	2338362910	14100	14080	14100	14080	694
471	20250508	114900	2328577970	14080	14080	14080	14080	6
472	20250508	114800	2328493490	14070	14070	14070	14070	116
473	20250508	114700	2326861370	14070	14070	14070	14070	3
474	20250508	114600	2326819160	14070	14060	14070	14060	160
475	20250508	114500	2324568560	14060	14060	14060	14060	158
476	20250508	114400	2322347080	14060	14060	14060	14060	80
477	20250508	114300	2321222280	14050	14040	14050	14040	130
478	20250508	114200	2319396180	14040	14040	14050	14040	120
479	20250508	114100	2317711370	14040	14040	14040	14020	481
480	20250508	114000	2310961800	14040	14040	14050	14040	164
481	20250508	113900	2308658120	14050	14070	14070	14050	726
482	20250508	113800	2298452920	14080	14090	14090	14080	355
483	20250508	113700	2293453490	14090	14100	14100	14090	126
484	20250508	113600	2291677510	14100	14100	14110	14100	119
485	20250508	113500	2289999590	14110	14110	14110	14110	50
486	20250508	113400	2289294090	14100	14100	14110	14100	237
487	20250508	113300	2285952380	14110	14110	14110	14110	2
488	20250508	113200	2285924160	14100	14120	14120	14100	238
489	20250508	113100	2282566790	14120	14120	14120	14120	206
490	20250508	113000	2279658070	14120	14120	14120	14120	46
491	20250508	112900	2279008550	14120	14120	14120	14120	151
492	20250508	112800	2276876430	14120	14120	14120	14120	78
493	20250508	112700	2275775070	14130	14120	14130	14120	59
494	20250508	112600	2274941590	14120	14110	14120	14110	340
495	20250508	112500	2270141640	14120	14110	14130	14110	322
496	20250508	112400	2265593270	14120	14120	14120	14120	431
497	20250508	112300	2259507550	14130	14130	14130	14130	10
498	20250508	112200	2259366250	14120	14120	14120	14120	3
499	20250508	112100	2259323890	14120	14120	14120	14120	0
500	20250508	112000	2259323890	14120	14120	14120	14120	106
501	20250508	111900	2257827170	14130	14130	14130	14130	32
502	20250508	111800	2257375010	14100	14100	14120	14090	557
503	20250508	111700	2249519140	14110	14100	14110	14090	1208
504	20250508	111600	2232485080	14090	14100	14100	14090	93
505	20250508	111500	2231173820	14100	14100	14100	14100	118
506	20250508	111400	2229510020	14100	14100	14100	14100	163
507	20250508	111300	2227211720	14110	14130	14130	14110	250
508	20250508	111200	2223681700	14140	14140	14140	14140	9
509	20250508	111100	2223554440	14140	14140	14140	14140	174
510	20250508	111000	2221094080	14130	14120	14150	14120	421
511	20250508	110900	2215144270	14130	14130	14130	14130	45
512	20250508	110800	2214508420	14130	14140	14140	14130	65
513	20250508	110700	2213589460	14140	14150	14150	14140	138
514	20250508	110600	2211637730	14150	14150	14150	14150	112
515	20250508	110500	2210052930	14150	14150	14160	14140	263
516	20250508	110400	2206331940	14140	14160	14160	14140	166
517	20250508	110300	2203983130	14160	14130	14160	14130	591
518	20250508	110200	2195622220	14120	14120	14130	14120	333
519	20250508	110100	2190920190	14130	14120	14130	14120	141
520	20250508	110000	2188928040	14120	14090	14120	14090	332
521	20250508	105900	2184245090	14090	14090	14090	14090	50
522	20250508	105800	2183540590	14090	14090	14090	14090	36
523	20250508	105700	2183033350	14090	14090	14090	14090	50
524	20250508	105600	2182328850	14060	14060	14060	14060	100
525	20250508	105500	2180922850	14080	14060	14080	14060	447
526	20250508	105400	2174634550	14065	14080	14080	14060	919
527	20250508	105300	2161706755	14070	14070	14070	14070	0
528	20250508	105200	2161706755	14070	14070	14070	14070	100
529	20250508	105100	2160299755	14070	14070	14070	14070	181
530	20250508	105000	2157753085	14070	14080	14080	14070	295
531	20250508	104900	2153602175	14070	14100	14100	14060	1423
532	20250508	104800	2133574675	14100	14120	14120	14100	282
533	20250508	104700	2129596735	14120	14130	14130	14120	175
534	20250508	104600	2127124475	14120	14120	14130	14110	195
535	20250508	104500	2124370055	14130	14170	14170	14120	198
536	20250508	104400	2121569915	14150	14180	14180	14130	240
537	20250508	104300	2118171865	14180	14180	14180	14180	196
538	20250508	104200	2115392585	14170	14150	14200	14120	1689
539	20250508	104100	2091463875	14130	14100	14140	14080	971
540	20250508	104000	2077738265	14080	14100	14100	14070	350
541	20250508	103900	2072807845	14100	14120	14120	14100	367
542	20250508	103800	2067633025	14130	14130	14130	14100	251
543	20250508	103700	2064086425	14100	14120	14130	14100	337
544	20250508	103600	2059330415	14170	14140	14170	14140	427
545	20250508	103500	2053288615	14100	14100	14150	14100	777
546	20250508	103400	2042326345	14100	14110	14110	14100	184
547	20250508	103300	2039731495	14100	14150	14150	14100	764
548	20250508	103200	2028940145	14160	14160	14180	14160	266
549	20250508	103100	2025171995	14160	14120	14190	14120	2270
550	20250508	103000	1993034665	14100	14090	14100	14070	1137
551	20250508	102900	1977018285	14090	14070	14090	14070	514
552	20250508	102800	1969778345	14070	14050	14070	14040	99
553	20250508	102700	1968386095	14050	14080	14090	14050	134
554	20250508	102600	1966501935	14090	14090	14090	14090	100
555	20250508	102500	1965092935	14090	14050	14090	14050	99
556	20250508	102400	1963701285	14040	14040	14040	14040	2
557	20250508	102300	1963673205	14020	14050	14050	14020	92
558	20250508	102200	1962381465	14050	14070	14090	14010	942
559	20250508	102100	1949178645	14030	14050	14050	14030	100
560	20250508	102000	1947773685	14000	14060	14060	14000	2600
561	20250508	101900	1911336805	14060	14070	14080	14060	307
562	20250508	101800	1907019995	14070	14120	14140	14060	3045
563	20250508	101700	1864094845	14140	14140	14140	14120	253
564	20250508	101600	1860518625	14140	14140	14140	14120	399
565	20250508	101500	1854882800	14150	14150	14150	14150	608
566	20250508	101400	1846279600	14150	14100	14150	14100	472
567	20250508	101300	1839613470	14100	14100	14100	14080	614
568	20250508	101200	1830960600	14060	14090	14110	14060	637
569	20250508	101100	1821998320	14070	14100	14100	14070	1492
570	20250508	101000	1800992960	14090	14090	14090	14090	21
571	20250508	100900	1800697070	14090	14110	14120	14090	516
572	20250508	100800	1793421940	14120	14160	14160	14120	1222
573	20250508	100700	1776144130	14150	14180	14190	14150	390
574	20250508	100600	1770618680	14200	14150	14210	14150	867
575	20250508	100500	1758321925	14150	14110	14150	14110	870
576	20250508	100400	1746018605	14120	14140	14150	14110	1405
577	20250508	100300	1726155685	14130	14180	14190	14130	1862
578	20250508	100200	1699795475	14180	14190	14210	14180	2042
579	20250508	100100	1670834795	14210	14210	14270	14180	1771
580	20250508	100000	1645634415	14210	14230	14250	14190	1861
581	20250508	095900	1619208795	14250	14310	14320	14200	2697
582	20250508	095800	1580726585	14330	14270	14350	14260	8758
583	20250508	095700	1455544635	14270	14060	14270	14060	11566
584	20250508	095600	1291887745	14060	13930	14060	13930	1643
585	20250508	095500	1268855975	13930	13980	13980	13930	593
586	20250508	095400	1260595255	13960	13930	13960	13930	1067
587	20250508	095300	1245714965	13940	13920	13940	13920	413
588	20250508	095200	1239958145	13920	13940	13940	13920	160
589	20250508	095100	1237728435	13930	13940	13950	13930	1000
590	20250508	095000	1223788435	13940	13940	13970	13930	1289
591	20250508	094900	1205814265	13940	13870	13940	13870	2076
592	20250508	094800	1176932355	13860	13870	13910	13860	542
593	20250508	094700	1169402545	13900	13910	13910	13880	578
594	20250508	094600	1161369155	13910	13900	13920	13900	79
595	20250508	094500	1160270975	13900	13880	13900	13850	1261
596	20250508	094400	1142766115	13880	13850	13880	13840	556
597	20250508	094300	1135066595	13890	13850	13890	13840	741
598	20250508	094200	1124808555	13850	13890	13890	13850	129
599	20250508	094100	1123019995	13890	13900	13900	13890	799
600	20250508	094000	1111913925	13900	13910	13930	13900	1341
601	20250508	093900	1093255875	13850	13950	13950	13850	1996
602	20250508	093800	1065506435	13930	13940	13950	13930	113
603	20250508	093700	1063931455	13930	13940	13940	13930	107
604	20250508	093600	1062440375	13940	13940	13950	13930	290
605	20250508	093500	1058396765	13940	13930	13980	13930	1584
606	20250508	093400	1036286485	13930	13920	13940	13910	130
607	20250508	093300	1034476635	13910	13900	13920	13870	1159
608	20250508	093200	1018375465	13920	13920	13930	13900	3823
609	20250508	093100	965170025	13930	13970	13975	13930	3464
610	20250508	093000	916816975	13970	14020	14020	13970	1299
611	20250508	092900	898645875	14030	14050	14050	14000	876
612	20250508	092800	886356215	14030	14080	14110	14030	3509
613	20250508	092700	836935655	14090	14100	14100	14070	1429
614	20250508	092600	816798035	14100	14060	14110	14020	5078
615	20250508	092500	745261625	14060	14040	14060	14010	2832
616	20250508	092400	705505500	14050	14000	14050	13990	1420
617	20250508	092300	685597260	13990	14000	14010	13990	1811
618	20250508	092200	660257240	14000	13970	14010	13970	4478
619	20250508	092100	597590910	13980	13960	14010	13950	4490
620	20250508	092000	534832580	13960	13940	13970	13940	5706
621	20250508	091900	455187330	13940	13870	13940	13870	5249
622	20250508	091800	382122570	13870	13850	13900	13850	2255
623	20250508	091700	350842750	13850	13830	13850	13810	2073
624	20250508	091600	322159270	13840	13780	13840	13780	794
625	20250508	091500	311189450	13800	13830	13840	13700	2460
626	20250508	091400	277279980	13830	13820	13830	13790	2497
627	20250508	091300	242776980	13820	13860	13880	13820	2164
628	20250508	091200	212800510	13860	13800	13880	13800	2216
629	20250508	091100	182121510	13810	13760	13840	13750	2730
630	20250508	091000	144441380	13750	13700	13750	13700	1578
631	20250508	090900	122775980	13700	13740	13740	13700	855
632	20250508	090800	111058230	13740	13700	13750	13700	954
633	20250508	090700	97972270	13660	13660	13690	13630	2384
634	20250508	090600	65387450	13620	13620	13630	13600	677
635	20250508	090500	56167900	13620	13620	13620	13620	206
636	20250508	090400	53362180	13630	13610	13650	13610	351
637	20250508	090300	48576270	13610	13670	13670	13610	121
638	20250508	090200	46923460	13660	13630	13670	13620	991
639	20250508	090100	33412540	13640	13690	13690	13620	623
640	20250508	090000	24917410	13700	13600	13710	13600	1828