KissMeData/010780/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183500	966130670	18880	18880	18880	18880	551
3	20250516	183400	966130670	18880	18880	18880	18880	0
4	20250516	183300	966130670	18880	18880	18880	18880	0
5	20250516	183200	966130670	18880	18880	18880	18880	0
6	20250516	183100	966130670	18880	18880	18880	18880	0
7	20250516	183000	966130670	18880	18880	18880	18880	0
8	20250516	182900	966130670	18880	18880	18880	18880	0
9	20250516	182800	966130670	18880	18880	18880	18880	0
10	20250516	182700	966130670	18880	18880	18880	18880	0
11	20250516	182600	966130670	18880	18880	18880	18880	0
12	20250516	182500	966130670	18880	18880	18880	18880	0
13	20250516	182400	966130670	18880	18880	18880	18880	0
14	20250516	182300	966130670	18880	18880	18880	18880	0
15	20250516	182200	966130670	18880	18880	18880	18880	0
16	20250516	182100	966130670	18880	18880	18880	18880	0
17	20250516	182000	966130670	18880	18880	18880	18880	0
18	20250516	181900	966130670	18880	18880	18880	18880	0
19	20250516	181800	966130670	18880	18880	18880	18880	0
20	20250516	181700	966130670	18880	18880	18880	18880	0
21	20250516	181600	966130670	18880	18880	18880	18880	0
22	20250516	181500	966130670	18880	18880	18880	18880	0
23	20250516	181400	966130670	18880	18880	18880	18880	0
24	20250516	181300	966130670	18880	18880	18880	18880	0
25	20250516	181200	966130670	18880	18880	18880	18880	0
26	20250516	181100	966130670	18880	18880	18880	18880	0
27	20250516	181000	966130670	18880	18880	18880	18880	0
28	20250516	180900	966130670	18880	18880	18880	18880	0
29	20250516	180800	966130670	18880	18880	18880	18880	0
30	20250516	180700	966130670	18880	18880	18880	18880	0
31	20250516	180600	966130670	18880	18880	18880	18880	0
32	20250516	180500	966130670	18880	18880	18880	18880	551
33	20250516	180400	966130670	18880	18880	18880	18880	0
34	20250516	180300	966130670	18880	18880	18880	18880	0
35	20250516	180200	966130670	18880	18880	18880	18880	0
36	20250516	180100	966130670	18880	18880	18880	18880	0
37	20250516	180000	966130670	18880	18880	18880	18880	0
38	20250516	175900	966130670	18880	18880	18880	18880	0
39	20250516	175800	966130670	18880	18880	18880	18880	0
40	20250516	175700	966130670	18880	18880	18880	18880	0
41	20250516	175600	966130670	18880	18880	18880	18880	0
42	20250516	175500	966130670	18880	18880	18880	18880	0
43	20250516	175400	966130670	18880	18880	18880	18880	0
44	20250516	175300	966130670	18880	18880	18880	18880	0
45	20250516	175200	966130670	18880	18880	18880	18880	0
46	20250516	175100	966130670	18880	18880	18880	18880	0
47	20250516	175000	966130670	18880	18880	18880	18880	0
48	20250516	174900	966130670	18880	18880	18880	18880	0
49	20250516	174800	966130670	18880	18880	18880	18880	0
50	20250516	174700	966130670	18880	18880	18880	18880	0
51	20250516	174600	966130670	18880	18880	18880	18880	0
52	20250516	174500	966130670	18880	18880	18880	18880	0
53	20250516	174400	966130670	18880	18880	18880	18880	0
54	20250516	174300	966130670	18880	18880	18880	18880	0
55	20250516	174200	966130670	18880	18880	18880	18880	0
56	20250516	174100	966130670	18880	18880	18880	18880	0
57	20250516	174000	966130670	18880	18880	18880	18880	0
58	20250516	173900	966130670	18880	18880	18880	18880	0
59	20250516	173800	966130670	18880	18880	18880	18880	0
60	20250516	173700	966130670	18880	18880	18880	18880	0
61	20250516	173600	966130670	18880	18880	18880	18880	0
62	20250516	173500	966130670	18880	18880	18880	18880	551
63	20250516	173400	966130670	18880	18880	18880	18880	0
64	20250516	173300	966130670	18880	18880	18880	18880	0
65	20250516	173200	966130670	18880	18880	18880	18880	0
66	20250516	173100	966130670	18880	18880	18880	18880	0
67	20250516	173000	966130670	18880	18880	18880	18880	0
68	20250516	172900	966130670	18880	18880	18880	18880	0
69	20250516	172800	966130670	18880	18880	18880	18880	0
70	20250516	172700	966130670	18880	18880	18880	18880	0
71	20250516	172600	966130670	18880	18880	18880	18880	0
72	20250516	172500	966130670	18880	18880	18880	18880	0
73	20250516	172400	966130670	18880	18880	18880	18880	0
74	20250516	172300	966130670	18880	18880	18880	18880	0
75	20250516	172200	966130670	18880	18880	18880	18880	0
76	20250516	172100	966130670	18880	18880	18880	18880	0
77	20250516	172000	966130670	18880	18880	18880	18880	0
78	20250516	171900	966130670	18880	18880	18880	18880	0
79	20250516	171800	966130670	18880	18880	18880	18880	0
80	20250516	171700	966130670	18880	18880	18880	18880	0
81	20250516	171600	966130670	18880	18880	18880	18880	0
82	20250516	171500	966130670	18880	18880	18880	18880	0
83	20250516	171400	966130670	18880	18880	18880	18880	0
84	20250516	171300	966130670	18880	18880	18880	18880	0
85	20250516	171200	966130670	18880	18880	18880	18880	0
86	20250516	171100	966130670	18880	18880	18880	18880	0
87	20250516	171000	966130670	18880	18880	18880	18880	0
88	20250516	170900	966130670	18880	18880	18880	18880	0
89	20250516	170800	966130670	18880	18880	18880	18880	0
90	20250516	170700	966130670	18880	18880	18880	18880	0
91	20250516	170600	966130670	18880	18880	18880	18880	0
92	20250516	170500	966130670	18880	18880	18880	18880	551
93	20250516	170400	966130670	18880	18880	18880	18880	0
94	20250516	170300	966130670	18880	18880	18880	18880	0
95	20250516	170200	966130670	18880	18880	18880	18880	0
96	20250516	170100	966130670	18880	18880	18880	18880	0
97	20250516	170000	966130670	18880	18880	18880	18880	0
98	20250516	165900	966130670	18880	18880	18880	18880	0
99	20250516	165800	966130670	18880	18880	18880	18880	0
100	20250516	165700	966130670	18880	18880	18880	18880	0
101	20250516	165600	966130670	18880	18880	18880	18880	0
102	20250516	165500	966130670	18880	18880	18880	18880	0
103	20250516	165400	966130670	18880	18880	18880	18880	0
104	20250516	165300	966130670	18880	18880	18880	18880	0
105	20250516	165200	966130670	18880	18880	18880	18880	0
106	20250516	165100	966130670	18880	18880	18880	18880	0
107	20250516	165000	966130670	18880	18880	18880	18880	0
108	20250516	164900	966130670	18880	18880	18880	18880	0
109	20250516	164800	966130670	18880	18880	18880	18880	0
110	20250516	164700	966130670	18880	18880	18880	18880	0
111	20250516	164600	966130670	18880	18880	18880	18880	0
112	20250516	164500	966130670	18880	18880	18880	18880	0
113	20250516	164400	966130670	18880	18880	18880	18880	0
114	20250516	164300	966130670	18880	18880	18880	18880	0
115	20250516	164200	966130670	18880	18880	18880	18880	0
116	20250516	164100	966130670	18880	18880	18880	18880	0
117	20250516	164000	966130670	18880	18880	18880	18880	0
118	20250516	163900	966130670	18880	18880	18880	18880	0
119	20250516	163800	966130670	18880	18880	18880	18880	0
120	20250516	163700	966130670	18880	18880	18880	18880	0
121	20250516	163600	966130670	18880	18880	18880	18880	0
122	20250516	163500	966130670	18880	18880	18880	18880	551
123	20250516	163400	966130670	18880	18880	18880	18880	0
124	20250516	163300	966130670	18880	18880	18880	18880	0
125	20250516	163200	966130670	18880	18880	18880	18880	0
126	20250516	163100	966130670	18880	18880	18880	18880	0
127	20250516	163000	966130670	18880	18880	18880	18880	0
128	20250516	162900	966130670	18880	18880	18880	18880	0
129	20250516	162800	966130670	18880	18880	18880	18880	0
130	20250516	162700	966130670	18880	18880	18880	18880	0
131	20250516	162600	966130670	18880	18880	18880	18880	0
132	20250516	162500	966130670	18880	18880	18880	18880	0
133	20250516	162400	966130670	18880	18880	18880	18880	0
134	20250516	162300	966130670	18880	18880	18880	18880	0
135	20250516	162200	966130670	18880	18880	18880	18880	0
136	20250516	162100	966130670	18880	18880	18880	18880	0
137	20250516	162000	966130670	18880	18880	18880	18880	0
138	20250516	161900	966130670	18880	18880	18880	18880	0
139	20250516	161800	966130670	18880	18880	18880	18880	0
140	20250516	161700	966130670	18880	18880	18880	18880	0
141	20250516	161600	966130670	18880	18880	18880	18880	0
142	20250516	161500	966130670	18880	18880	18880	18880	0
143	20250516	161400	966130670	18880	18880	18880	18880	0
144	20250516	161300	966130670	18880	18880	18880	18880	0
145	20250516	161200	966130670	18880	18880	18880	18880	0
146	20250516	161100	966130670	18880	18880	18880	18880	0
147	20250516	161000	966130670	18880	18880	18880	18880	0
148	20250516	160900	966130670	18880	18880	18880	18880	0
149	20250516	160800	966130670	18880	18880	18880	18880	0
150	20250516	160700	966130670	18880	18880	18880	18880	0
151	20250516	160600	966130670	18880	18880	18880	18880	0
152	20250516	160500	966130670	18880	18880	18880	18880	551
153	20250516	160400	966130670	18880	18880	18880	18880	0
154	20250516	160300	966130670	18880	18880	18880	18880	0
155	20250516	160200	966130670	18880	18880	18880	18880	0
156	20250516	160100	966130670	18880	18880	18880	18880	0
157	20250516	160000	966130670	18880	18880	18880	18880	0
158	20250516	155900	966130670	18880	18880	18880	18880	0
159	20250516	155800	966130670	18880	18880	18880	18880	0
160	20250516	155700	966130670	18880	18880	18880	18880	0
161	20250516	155600	966130670	18880	18880	18880	18880	0
162	20250516	155500	966130670	18880	18880	18880	18880	0
163	20250516	155400	966130670	18880	18880	18880	18880	0
164	20250516	155300	966130670	18880	18880	18880	18880	0
165	20250516	155200	966130670	18880	18880	18880	18880	0
166	20250516	155100	966130670	18880	18880	18880	18880	0
167	20250516	155000	966130670	18880	18880	18880	18880	0
168	20250516	154900	966130670	18880	18880	18880	18880	0
169	20250516	154800	966130670	18880	18880	18880	18880	0
170	20250516	154700	966130670	18880	18880	18880	18880	0
171	20250516	154600	966130670	18880	18880	18880	18880	0
172	20250516	154500	966130670	18880	18880	18880	18880	0
173	20250516	154400	966130670	18880	18880	18880	18880	0
174	20250516	154300	966130670	18880	18880	18880	18880	0
175	20250516	154200	966130670	18880	18880	18880	18880	0
176	20250516	154100	966130670	18880	18880	18880	18880	0
177	20250516	154000	966130670	18880	18880	18880	18880	0
178	20250516	153900	966130670	18880	18880	18880	18880	0
179	20250516	153800	966130670	18880	18880	18880	18880	0
180	20250516	153700	966130670	18880	18880	18880	18880	0
181	20250516	153600	966130670	18880	18880	18880	18880	0
182	20250516	153500	966130670	18880	18880	18880	18880	551
183	20250516	153400	966130670	18880	18880	18880	18880	0
184	20250516	153300	966130670	18880	18880	18880	18880	0
185	20250516	153200	966130670	18880	18880	18880	18880	0
186	20250516	153100	966130670	18880	18880	18880	18880	0
187	20250516	153000	966130670	18880	18880	18880	18880	551
188	20250516	152900	955727790	18860	18860	18860	18860	0
189	20250516	152800	955727790	18860	18860	18860	18860	0
190	20250516	152700	955727790	18860	18860	18860	18860	0
191	20250516	152600	955727790	18860	18860	18860	18860	0
192	20250516	152500	955727790	18860	18860	18860	18860	0
193	20250516	152400	955727790	18860	18860	18860	18860	0
194	20250516	152300	955727790	18860	18860	18860	18860	0
195	20250516	152200	955727790	18860	18860	18860	18860	0
196	20250516	152100	955727790	18860	18860	18860	18860	0
197	20250516	152000	955727790	18860	18860	18860	18860	0
198	20250516	151900	955727790	18860	18790	18860	18780	191
199	20250516	151800	952134830	18780	18810	18810	18780	128
200	20250516	151700	949727840	18820	18750	18820	18750	457
201	20250516	151600	941140100	18740	18710	18740	18710	148
202	20250516	151500	938368830	18720	18730	18730	18720	10
203	20250516	151400	938181540	18720	18750	18750	18720	623
204	20250516	151300	926509080	18750	18740	18750	18740	198
205	20250516	151200	922798390	18730	18730	18730	18730	0
206	20250516	151100	922798390	18730	18770	18770	18730	757
207	20250516	151000	908612970	18770	18760	18770	18760	11
208	20250516	150900	908406510	18770	18770	18770	18760	27
209	20250516	150800	907899890	18770	18770	18770	18770	39
210	20250516	150700	907167860	18770	18760	18770	18760	17
211	20250516	150600	906848810	18760	18760	18760	18760	0
212	20250516	150500	906848810	18760	18760	18760	18760	93
213	20250516	150400	905104130	18760	18760	18760	18760	0
214	20250516	150300	905104130	18760	18760	18760	18760	0
215	20250516	150200	905104130	18760	18750	18760	18750	886
216	20250516	150100	888485800	18750	18750	18750	18750	307
217	20250516	150000	882729550	18760	18760	18760	18760	16
218	20250516	145900	882429390	18750	18750	18750	18750	0
219	20250516	145800	882429390	18750	18750	18750	18750	2
220	20250516	145700	882391890	18750	18750	18750	18750	0
221	20250516	145600	882391890	18750	18750	18750	18750	1
222	20250516	145500	882373140	18750	18750	18750	18750	0
223	20250516	145400	882373140	18750	18770	18770	18750	628
224	20250516	145300	870597200	18770	18780	18780	18770	251
225	20250516	145200	865885070	18800	18800	18800	18800	0
226	20250516	145100	865885070	18800	18820	18820	18780	1001
227	20250516	145000	847077460	18820	18800	18820	18800	109
228	20250516	144900	845027230	18790	18760	18790	18760	55
229	20250516	144800	843994010	18780	18760	18780	18760	32
230	20250516	144700	843393400	18760	18760	18760	18760	0
231	20250516	144600	843393400	18760	18730	18760	18730	208
232	20250516	144500	839495820	18730	18730	18730	18730	1
233	20250516	144400	839477090	18740	18730	18740	18730	70
234	20250516	144300	838165840	18730	18730	18730	18730	0
235	20250516	144200	838165840	18730	18730	18730	18730	0
236	20250516	144100	838165840	18730	18750	18750	18730	148
237	20250516	144000	835392020	18760	18770	18770	18760	72
238	20250516	143900	834041220	18760	18760	18760	18760	40
239	20250516	143800	833290820	18760	18760	18760	18760	12
240	20250516	143700	833065700	18760	18760	18760	18760	2
241	20250516	143600	833028180	18760	18760	18760	18760	10
242	20250516	143500	832840580	18760	18760	18760	18760	2
243	20250516	143400	832803060	18760	18760	18760	18760	34
244	20250516	143300	832165220	18770	18770	18770	18770	0
245	20250516	143200	832165220	18770	18780	18780	18770	17
246	20250516	143100	831846120	18780	18790	18790	18780	72
247	20250516	143000	830493670	18790	18780	18790	18780	66
248	20250516	142900	829253980	18780	18770	18780	18770	41
249	20250516	142800	828484380	18760	18760	18760	18740	185
250	20250516	142700	825014990	18770	18770	18780	18770	59
251	20250516	142600	823907550	18780	18770	18780	18770	13
252	20250516	142500	823663440	18770	18750	18770	18750	16
253	20250516	142400	823363180	18750	18750	18750	18750	27
254	20250516	142300	822856930	18750	18750	18750	18750	5
255	20250516	142200	822763180	18750	18740	18750	18740	143
256	20250516	142100	820083200	18740	18740	18740	18740	30
257	20250516	142000	819521000	18740	18740	18740	18740	28
258	20250516	141900	818996280	18740	18780	18780	18730	116
259	20250516	141800	816820890	18780	18780	18780	18780	0
260	20250516	141700	816820890	18780	18790	18790	18780	26
261	20250516	141600	816332470	18800	18810	18810	18800	15
262	20250516	141500	816050450	18810	18820	18820	18810	29
263	20250516	141400	815504680	18820	18820	18840	18810	178
264	20250516	141300	812152400	18820	18790	18830	18790	60
265	20250516	141200	811023480	18800	18800	18800	18800	0
266	20250516	141100	811023480	18800	18770	18800	18770	149
267	20250516	141000	808224090	18760	18760	18760	18760	25
268	20250516	140900	807755090	18760	18740	18760	18740	2
269	20250516	140800	807717590	18750	18730	18750	18730	87
270	20250516	140700	806087280	18730	18730	18730	18720	203
271	20250516	140600	802285120	18720	18760	18760	18720	212
272	20250516	140500	798314950	18760	18760	18760	18760	1
273	20250516	140400	798296190	18750	18760	18760	18750	123
274	20250516	140300	795989440	18765	18765	18765	18765	50
275	20250516	140200	795051190	18760	18760	18760	18760	0
276	20250516	140100	795051190	18760	18730	18770	18730	113
277	20250516	140000	792932210	18730	18720	18730	18720	15
278	20250516	135900	792651400	18720	18720	18720	18720	1
279	20250516	135800	792632680	18720	18720	18720	18720	10
280	20250516	135700	792445480	18720	18720	18720	18720	0
281	20250516	135600	792445480	18720	18720	18720	18720	8
282	20250516	135500	792295720	18720	18720	18720	18710	95
283	20250516	135400	790518140	18720	18700	18720	18700	29
284	20250516	135300	789975460	18700	18700	18700	18700	23
285	20250516	135200	789545360	18690	18660	18690	18650	518
286	20250516	135100	779875900	18650	18660	18660	18650	27
287	20250516	135000	779372250	18660	18680	18680	18650	487
288	20250516	134900	770286790	18680	18680	18680	18680	57
289	20250516	134800	769222030	18690	18680	18690	18680	10
290	20250516	134700	769035140	18690	18670	18690	18670	206
291	20250516	134600	765188530	18670	18670	18670	18670	0
292	20250516	134500	765188530	18670	18670	18670	18670	1
293	20250516	134400	765169860	18670	18660	18670	18660	87
294	20250516	134300	763546430	18660	18650	18660	18650	24
295	20250516	134200	763098820	18660	18660	18660	18660	36
296	20250516	134100	762427060	18670	18670	18670	18670	0
297	20250516	134000	762427060	18670	18670	18670	18670	0
298	20250516	133900	762427060	18670	18670	18670	18670	114
299	20250516	133800	760298680	18680	18650	18680	18650	125
300	20250516	133700	757965090	18660	18630	18660	18630	386
301	20250516	133600	750771130	18620	18630	18640	18620	384
302	20250516	133500	743617580	18630	18630	18630	18630	0
303	20250516	133400	743617580	18630	18630	18630	18630	52
304	20250516	133300	742648820	18630	18620	18630	18620	378
305	20250516	133200	735608870	18620	18620	18620	18620	6
306	20250516	133100	735497150	18620	18610	18620	18610	159
307	20250516	133000	732538150	18620	18620	18620	18620	0
308	20250516	132900	732538150	18620	18620	18620	18620	3
309	20250516	132800	732482290	18620	18620	18620	18620	0
310	20250516	132700	732482290	18620	18610	18620	18610	17
311	20250516	132600	732165870	18620	18630	18630	18620	20
312	20250516	132500	731793450	18640	18650	18660	18630	194
313	20250516	132400	728178690	18660	18670	18670	18660	96
314	20250516	132300	726386630	18680	18680	18680	18680	51
315	20250516	132200	725433950	18680	18680	18680	18680	0
316	20250516	132100	725433950	18680	18720	18720	18680	1101
317	20250516	132000	704847980	18730	18730	18730	18730	29
318	20250516	131900	704304810	18720	18730	18730	18720	16
319	20250516	131800	704005150	18720	18730	18730	18720	161
320	20250516	131700	700990320	18730	18770	18770	18730	1122
321	20250516	131600	679970790	18780	18790	18790	18770	20
322	20250516	131500	679595190	18780	18790	18790	18780	376
323	20250516	131400	672531160	18790	18800	18800	18780	344
324	20250516	131300	666066470	18820	18820	18820	18820	0
325	20250516	131200	666066470	18820	18820	18820	18820	0
326	20250516	131100	666066470	18820	18810	18820	18810	141
327	20250516	131000	663414250	18820	18820	18820	18820	0
328	20250516	130900	663414250	18820	18820	18820	18820	0
329	20250516	130800	663414250	18820	18820	18820	18820	14
330	20250516	130700	663150770	18820	18820	18820	18820	1
331	20250516	130600	663131950	18820	18820	18820	18820	32
332	20250516	130500	662529710	18840	18840	18840	18840	0
333	20250516	130400	662529710	18840	18830	18840	18830	4
334	20250516	130300	662454360	18830	18840	18840	18830	124
335	20250516	130200	660118610	18850	18840	18850	18830	120
336	20250516	130100	657857920	18840	18840	18840	18840	9
337	20250516	130000	657688360	18830	18810	18830	18810	68
338	20250516	125900	656408170	18810	18810	18810	18810	43
339	20250516	125800	655599340	18810	18810	18810	18810	1
340	20250516	125700	655580530	18810	18810	18810	18810	3
341	20250516	125600	655524100	18810	18810	18810	18810	0
342	20250516	125500	655524100	18810	18800	18810	18800	116
343	20250516	125400	653343290	18800	18800	18800	18800	18
344	20250516	125300	653004890	18800	18820	18830	18790	236
345	20250516	125200	648567200	18820	18840	18840	18810	70
346	20250516	125100	647249930	18850	18850	18850	18850	0
347	20250516	125000	647249930	18850	18840	18850	18840	117
348	20250516	124900	645045640	18850	18850	18850	18850	316
349	20250516	124800	639089040	18870	18870	18870	18860	246
350	20250516	124700	634447900	18880	18890	18890	18880	60
351	20250516	124600	633314870	18900	18900	18900	18900	0
352	20250516	124500	633314870	18900	18900	18900	18900	0
353	20250516	124400	633314870	18900	18910	18910	18900	63
354	20250516	124300	632123550	18920	18920	18920	18920	0
355	20250516	124200	632123550	18920	18920	18920	18920	1
356	20250516	124100	632104630	18920	18930	18930	18920	82
357	20250516	124000	630552530	18930	18930	18930	18930	14
358	20250516	123900	630287510	18930	18930	18930	18930	0
359	20250516	123800	630287510	18930	18920	18930	18920	4
360	20250516	123700	630211820	18920	18920	18920	18910	38
361	20250516	123600	629493140	18920	18910	18920	18910	7
362	20250516	123500	629360760	18910	18910	18910	18910	11
363	20250516	123400	629152750	18910	18910	18910	18910	2
364	20250516	123300	629114930	18910	18910	18910	18910	0
365	20250516	123200	629114930	18910	18900	18910	18900	52
366	20250516	123100	628132120	18900	18900	18900	18900	0
367	20250516	123000	628132120	18900	18890	18900	18890	146
368	20250516	122900	625374170	18880	18880	18890	18880	5
369	20250516	122800	625279750	18880	18880	18890	18880	157
370	20250516	122700	622315570	18880	18870	18880	18870	501
371	20250516	122600	612860130	18860	18860	18860	18860	28
372	20250516	122500	612332050	18860	18870	18870	18860	118
373	20250516	122400	610106470	18870	18870	18870	18870	8
374	20250516	122300	609955510	18870	18860	18870	18860	6
375	20250516	122200	609842340	18860	18860	18870	18860	4
376	20250516	122100	609766890	18870	18880	18880	18860	248
377	20250516	122000	605086940	18880	18880	18880	18880	0
378	20250516	121900	605086940	18880	18900	18900	18860	249
379	20250516	121800	600387020	18900	18920	18920	18900	538
380	20250516	121700	590214420	18930	18930	18930	18930	69
381	20250516	121600	588908250	18940	18940	18940	18940	9
382	20250516	121500	588737790	18940	18930	18940	18930	14
383	20250516	121400	588472690	18930	18930	18930	18930	33
384	20250516	121300	587848000	18930	18930	18930	18930	6
385	20250516	121200	587734420	18930	18930	18930	18930	1
386	20250516	121100	587715490	18930	18930	18930	18930	10
387	20250516	121000	587526190	18930	18940	18940	18930	259
388	20250516	120900	582623100	18940	18940	18940	18940	10
389	20250516	120800	582433700	18940	18940	18940	18940	0
390	20250516	120700	582433700	18940	18940	18940	18940	14
391	20250516	120600	582168540	18940	18950	18950	18940	97
392	20250516	120500	580330510	18960	18970	18970	18960	82
393	20250516	120400	578775780	18970	18960	18970	18960	23
394	20250516	120300	578339520	18960	18960	18960	18960	6
395	20250516	120200	578225760	18970	18960	18970	18960	48
396	20250516	120100	577315600	18950	18950	18950	18950	126
397	20250516	120000	574927900	18940	18930	18940	18930	124
398	20250516	115900	572580130	18920	18930	18930	18920	107
399	20250516	115800	570554630	18930	18930	18930	18930	4
400	20250516	115700	570478910	18920	18930	18930	18920	12
401	20250516	115600	570251850	18930	18930	18930	18930	21
402	20250516	115500	569854320	18930	18960	18960	18930	241
403	20250516	115400	565289840	18960	18960	18960	18960	9
404	20250516	115300	565119200	18950	18960	18960	18950	12
405	20250516	115200	564891700	18960	18960	18960	18960	10
406	20250516	115100	564702100	18960	18960	18960	18960	9
407	20250516	115000	564531460	18950	18950	18950	18950	1
408	20250516	114900	564512510	18960	18960	18960	18960	0
409	20250516	114800	564512510	18960	18960	18960	18960	28
410	20250516	114700	563981630	18960	18960	18960	18960	55
411	20250516	114600	562938830	18950	18950	18950	18950	0
412	20250516	114500	562938830	18950	18960	18960	18950	52
413	20250516	114400	561953370	18960	18960	18960	18960	9
414	20250516	114300	561782730	18960	18960	18960	18950	81
415	20250516	114200	560247500	18960	18990	18990	18960	211
416	20250516	114100	556242520	18990	18990	18990	18990	0
417	20250516	114000	556242520	18990	18990	18990	18990	50
418	20250516	113900	555293020	19000	19000	19000	19000	1
419	20250516	113800	555274020	19000	19000	19000	19000	6
420	20250516	113700	555160020	19000	19000	19000	19000	47
421	20250516	113600	554267020	19010	19010	19010	19010	82
422	20250516	113500	552708200	19020	19010	19020	19010	134
423	20250516	113400	550160770	19010	19010	19010	19010	19
424	20250516	113300	549799580	19010	19000	19010	18990	552
425	20250516	113200	539313570	19010	19010	19010	19010	3
426	20250516	113100	539256540	19010	19010	19010	19010	60
427	20250516	113000	538115940	18980	19030	19030	18980	652
428	20250516	112900	525734280	19030	19030	19030	19030	10
429	20250516	112800	525543980	19060	19080	19080	19030	1164
430	20250516	112700	503361960	19090	19090	19090	19090	0
431	20250516	112600	503361960	19090	19090	19090	19090	0
432	20250516	112500	503361960	19090	19080	19090	19080	103
433	20250516	112400	501396620	19080	19080	19080	19080	3
434	20250516	112300	501339380	19070	19080	19080	19070	172
435	20250516	112200	498058700	19080	19080	19080	19080	190
436	20250516	112100	494433500	19080	19080	19080	19070	22
437	20250516	112000	494013750	19080	19080	19080	19080	0
438	20250516	111900	494013750	19080	19090	19090	19080	203
439	20250516	111800	490140000	19090	19120	19140	19090	860
440	20250516	111700	473707440	19120	19150	19150	19110	216
441	20250516	111600	469576060	19140	19140	19140	19140	0
442	20250516	111500	469576060	19140	19140	19140	19140	1
443	20250516	111400	469556920	19140	19140	19140	19140	0
444	20250516	111300	469556920	19140	19140	19140	19140	0
445	20250516	111200	469556920	19140	19140	19140	19140	91
446	20250516	111100	467815180	19140	19140	19140	19140	30
447	20250516	111000	467240980	19170	19170	19170	19170	23
448	20250516	110900	466800070	19170	19150	19170	19150	82
449	20250516	110800	465229600	19150	19150	19150	19150	10
450	20250516	110700	465038100	19150	19150	19150	19150	0
451	20250516	110600	465038100	19150	19150	19150	19150	0
452	20250516	110500	465038100	19150	19150	19150	19150	8
453	20250516	110400	464884900	19150	19150	19150	19150	14
454	20250516	110300	464616800	19150	19150	19150	19150	2
455	20250516	110200	464578500	19150	19150	19150	19150	5
456	20250516	110100	464482750	19150	19150	19160	19150	137
457	20250516	110000	461859110	19150	19160	19160	19150	125
458	20250516	105900	459464210	19160	19210	19210	19160	686
459	20250516	105800	446298050	19220	19220	19220	19210	61
460	20250516	105700	445125980	19220	19220	19220	19220	0
461	20250516	105600	445125980	19220	19220	19220	19220	0
462	20250516	105500	445125980	19220	19220	19220	19220	2
463	20250516	105400	445087540	19210	19220	19220	19210	104
464	20250516	105300	443088870	19230	19220	19230	19220	12
465	20250516	105200	442858140	19210	19220	19220	19210	54
466	20250516	105100	441820360	19220	19220	19220	19220	10
467	20250516	105000	441628160	19210	19210	19210	19210	19
468	20250516	104900	441263170	19200	19190	19200	19190	135
469	20250516	104800	438672310	19190	19200	19200	19190	42
470	20250516	104700	437866320	19190	19190	19200	19190	141
471	20250516	104600	435160440	19190	19190	19190	19190	4
472	20250516	104500	435083680	19180	19180	19180	19180	4
473	20250516	104400	435006960	19190	19210	19210	19190	147
474	20250516	104300	432184420	19220	19220	19220	19220	10
475	20250516	104200	431992220	19220	19220	19220	19220	10
476	20250516	104100	431800020	19220	19210	19220	19210	18
477	20250516	104000	431454140	19210	19210	19210	19210	0
478	20250516	103900	431454140	19210	19210	19210	19210	3
479	20250516	103800	431396510	19200	19200	19200	19200	2
480	20250516	103700	431358110	19190	19170	19190	19170	138
481	20250516	103600	428711350	19170	19160	19170	19160	14
482	20250516	103500	428443020	19160	19170	19170	19160	187
483	20250516	103400	424859660	19180	19160	19180	19160	127
484	20250516	103300	422426140	19140	19140	19170	19140	223
485	20250516	103200	418157620	19160	19160	19170	19160	295
486	20250516	103100	412505250	19140	19110	19140	19100	197
487	20250516	103000	408738920	19110	19080	19110	19050	1408
488	20250516	102900	381871720	19050	19150	19150	19050	1881
489	20250516	102800	345948820	19150	19150	19150	19150	0
490	20250516	102700	345948820	19150	19150	19190	19150	178
491	20250516	102600	342539830	19190	19190	19190	19110	1019
492	20250516	102500	323004000	19200	19200	19200	19200	118
493	20250516	102400	320738400	19200	19200	19200	19200	1
494	20250516	102300	320719200	19190	19200	19200	19190	98
495	20250516	102200	318837950	19220	19200	19220	19200	151
496	20250516	102100	315938640	19200	19200	19200	19200	0
497	20250516	102000	315938640	19200	19200	19200	19200	0
498	20250516	101900	315938640	19200	19200	19200	19200	0
499	20250516	101800	315938640	19200	19200	19200	19200	1
500	20250516	101700	315919440	19200	19200	19200	19200	1
501	20250516	101600	315900240	19180	19200	19200	19180	175
502	20250516	101500	312543170	19200	19200	19200	19200	79
503	20250516	101400	311026370	19210	19210	19210	19210	13
504	20250516	101300	310776640	19210	19210	19210	19200	20
505	20250516	101200	310392450	19200	19200	19200	19200	14
506	20250516	101100	310123650	19190	19190	19190	19190	0
507	20250516	101000	310123650	19190	19180	19190	19180	33
508	20250516	100900	309490630	19180	19170	19180	19170	224
509	20250516	100800	305195380	19180	19160	19180	19160	3835
510	20250516	100700	231715760	19160	19160	19160	19150	66
511	20250516	100600	230451600	19160	19190	19200	19160	460
512	20250516	100500	221632810	19190	19210	19210	19190	176
513	20250516	100400	218252980	19230	19230	19230	19230	0
514	20250516	100300	218252980	19230	19230	19230	19230	0
515	20250516	100200	218252980	19230	19190	19250	19190	252
516	20250516	100100	213411830	19190	19170	19190	19170	208
517	20250516	100000	209421100	19160	19110	19160	19110	227
518	20250516	095900	205076760	19120	19130	19130	19120	68
519	20250516	095800	203776160	19130	19130	19160	19110	700
520	20250516	095700	190388860	19140	19160	19160	19110	456
521	20250516	095600	181663200	19160	19160	19160	19160	3
522	20250516	095500	181605720	19170	19130	19180	19130	3214
523	20250516	095400	120080810	19140	19210	19230	19140	1771
524	20250516	095300	86117150	19210	19230	19230	19210	57
525	20250516	095200	85021290	19240	19240	19240	19240	3
526	20250516	095100	84963570	19250	19250	19260	19240	16
527	20250516	095000	84655570	19260	19290	19290	19260	62
528	20250516	094900	83460470	19290	19320	19320	19290	433
529	20250516	094800	75102160	19320	19320	19320	19320	17
530	20250516	094700	74773720	19320	19320	19320	19320	3
531	20250516	094600	74715760	19320	19300	19340	19300	145
532	20250516	094500	71913430	19310	19300	19310	19300	84
533	20250516	094400	70291410	19330	19260	19340	19260	513
534	20250516	094300	60384450	19290	19260	19290	19260	55
535	20250516	094200	59323790	19270	19260	19290	19240	938
536	20250516	094100	41254820	19250	19230	19280	19230	62
537	20250516	094000	40061660	19230	19240	19250	19230	93
538	20250516	093900	38271620	19240	19220	19250	19220	34
539	20250516	093800	37617570	19240	19240	19240	19240	2
540	20250516	093700	37579090	19280	19220	19280	19220	4
541	20250516	093600	37502150	19280	19210	19280	19210	73
542	20250516	093500	36099090	19220	19280	19280	19220	41
543	20250516	093400	35311010	19280	19220	19280	19220	3
544	20250516	093300	35253290	19210	19280	19280	19210	10
545	20250516	093200	35060700	19210	19240	19250	19210	6
546	20250516	093100	34945310	19240	19230	19240	19230	5
547	20250516	093000	34849130	19240	19230	19240	19230	19
548	20250516	092900	34483670	19240	19230	19240	19230	11
549	20250516	092800	34272070	19230	19230	19250	19230	6
550	20250516	092700	34156670	19240	19230	19250	19210	28
551	20250516	092600	33618220	19240	19270	19270	19240	5
552	20250516	092500	33521950	19260	19280	19280	19260	24
553	20250516	092400	33059380	19290	19290	19290	19290	41
554	20250516	092300	32268490	19290	19290	19290	19290	2
555	20250516	092200	32229910	19290	19290	19290	19290	3
556	20250516	092100	32172040	19300	19290	19300	19280	12
557	20250516	092000	31940610	19300	19300	19300	19300	46
558	20250516	091900	31052810	19350	19340	19350	19310	8
559	20250516	091800	30898170	19340	19290	19340	19270	64
560	20250516	091700	29663320	19310	19250	19310	19250	169
561	20250516	091600	26406700	19260	19200	19260	19200	83
562	20250516	091500	24811120	19210	19220	19240	19200	290
563	20250516	091400	19241740	19220	19260	19260	19220	55
564	20250516	091300	18183340	19250	19250	19250	19250	5
565	20250516	091200	18087090	19270	19280	19280	19260	128
566	20250516	091100	15620230	19280	19280	19280	19280	13
567	20250516	091000	15369590	19280	19280	19280	19280	106
568	20250516	090900	13325910	19280	19360	19360	19280	25
569	20250516	090800	12842080	19350	19350	19350	19340	43
570	20250516	090700	12010110	19340	19300	19340	19300	18
571	20250516	090600	11662150	19340	19340	19340	19340	45
572	20250516	090500	10791850	19340	19340	19340	19340	5
573	20250516	090400	10695150	19290	19320	19320	19250	61
574	20250516	090300	9519970	19250	19290	19330	19250	265
575	20250516	090200	4410630	19290	19290	19290	19290	11
576	20250516	090100	4198440	19240	19270	19270	19240	175
577	20250516	090000	829830	19300	19300	19300	19290	43