KissMeData/083450/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	192200	2267669280	18540	18540	18540	18540	5580
3	20250516	192100	2267669280	18540	18540	18540	18540	0
4	20250516	192000	2267669280	18540	18540	18540	18540	0
5	20250516	191900	2267669280	18540	18540	18540	18540	0
6	20250516	191800	2267669280	18540	18540	18540	18540	0
7	20250516	191700	2267669280	18540	18540	18540	18540	0
8	20250516	191600	2267669280	18540	18540	18540	18540	0
9	20250516	191500	2267669280	18540	18540	18540	18540	0
10	20250516	191400	2267669280	18540	18540	18540	18540	0
11	20250516	191300	2267669280	18540	18540	18540	18540	0
12	20250516	191200	2267669280	18540	18540	18540	18540	0
13	20250516	191100	2267669280	18540	18540	18540	18540	0
14	20250516	191000	2267669280	18540	18540	18540	18540	0
15	20250516	190900	2267669280	18540	18540	18540	18540	0
16	20250516	190800	2267669280	18540	18540	18540	18540	0
17	20250516	190700	2267669280	18540	18540	18540	18540	0
18	20250516	190600	2267669280	18540	18540	18540	18540	0
19	20250516	190500	2267669280	18540	18540	18540	18540	0
20	20250516	190400	2267669280	18540	18540	18540	18540	0
21	20250516	190300	2267669280	18540	18540	18540	18540	0
22	20250516	190200	2267669280	18540	18540	18540	18540	0
23	20250516	190100	2267669280	18540	18540	18540	18540	0
24	20250516	190000	2267669280	18540	18540	18540	18540	0
25	20250516	185900	2267669280	18540	18540	18540	18540	0
26	20250516	185800	2267669280	18540	18540	18540	18540	0
27	20250516	185700	2267669280	18540	18540	18540	18540	0
28	20250516	185600	2267669280	18540	18540	18540	18540	0
29	20250516	185500	2267669280	18540	18540	18540	18540	0
30	20250516	185400	2267669280	18540	18540	18540	18540	0
31	20250516	185300	2267669280	18540	18540	18540	18540	0
32	20250516	185200	2267669280	18540	18540	18540	18540	5580
33	20250516	185100	2267669280	18540	18540	18540	18540	0
34	20250516	185000	2267669280	18540	18540	18540	18540	0
35	20250516	184900	2267669280	18540	18540	18540	18540	0
36	20250516	184800	2267669280	18540	18540	18540	18540	0
37	20250516	184700	2267669280	18540	18540	18540	18540	0
38	20250516	184600	2267669280	18540	18540	18540	18540	0
39	20250516	184500	2267669280	18540	18540	18540	18540	0
40	20250516	184400	2267669280	18540	18540	18540	18540	0
41	20250516	184300	2267669280	18540	18540	18540	18540	0
42	20250516	184200	2267669280	18540	18540	18540	18540	0
43	20250516	184100	2267669280	18540	18540	18540	18540	0
44	20250516	184000	2267669280	18540	18540	18540	18540	0
45	20250516	183900	2267669280	18540	18540	18540	18540	0
46	20250516	183800	2267669280	18540	18540	18540	18540	0
47	20250516	183700	2267669280	18540	18540	18540	18540	0
48	20250516	183600	2267669280	18540	18540	18540	18540	0
49	20250516	183500	2267669280	18540	18540	18540	18540	0
50	20250516	183400	2267669280	18540	18540	18540	18540	0
51	20250516	183300	2267669280	18540	18540	18540	18540	0
52	20250516	183200	2267669280	18540	18540	18540	18540	0
53	20250516	183100	2267669280	18540	18540	18540	18540	0
54	20250516	183000	2267669280	18540	18540	18540	18540	0
55	20250516	182900	2267669280	18540	18540	18540	18540	0
56	20250516	182800	2267669280	18540	18540	18540	18540	0
57	20250516	182700	2267669280	18540	18540	18540	18540	0
58	20250516	182600	2267669280	18540	18540	18540	18540	0
59	20250516	182500	2267669280	18540	18540	18540	18540	0
60	20250516	182400	2267669280	18540	18540	18540	18540	0
61	20250516	182300	2267669280	18540	18540	18540	18540	0
62	20250516	182200	2267669280	18540	18540	18540	18540	5580
63	20250516	182100	2267669280	18540	18540	18540	18540	0
64	20250516	182000	2267669280	18540	18540	18540	18540	0
65	20250516	181900	2267669280	18540	18540	18540	18540	0
66	20250516	181800	2267669280	18540	18540	18540	18540	0
67	20250516	181700	2267669280	18540	18540	18540	18540	0
68	20250516	181600	2267669280	18540	18540	18540	18540	0
69	20250516	181500	2267669280	18540	18540	18540	18540	0
70	20250516	181400	2267669280	18540	18540	18540	18540	0
71	20250516	181300	2267669280	18540	18540	18540	18540	0
72	20250516	181200	2267669280	18540	18540	18540	18540	0
73	20250516	181100	2267669280	18540	18540	18540	18540	0
74	20250516	181000	2267669280	18540	18540	18540	18540	0
75	20250516	180900	2267669280	18540	18540	18540	18540	0
76	20250516	180800	2267669280	18540	18540	18540	18540	0
77	20250516	180700	2267669280	18540	18540	18540	18540	0
78	20250516	180600	2267669280	18540	18540	18540	18540	0
79	20250516	180500	2267669280	18540	18540	18540	18540	0
80	20250516	180400	2267669280	18540	18540	18540	18540	0
81	20250516	180300	2267669280	18540	18540	18540	18540	0
82	20250516	180200	2267669280	18540	18540	18540	18540	0
83	20250516	180100	2267669280	18540	18540	18540	18540	0
84	20250516	180000	2267669280	18540	18540	18540	18540	0
85	20250516	175900	2267669280	18540	18540	18540	18540	0
86	20250516	175800	2267669280	18540	18540	18540	18540	0
87	20250516	175700	2267669280	18540	18540	18540	18540	0
88	20250516	175600	2267669280	18540	18540	18540	18540	0
89	20250516	175500	2267669280	18540	18540	18540	18540	0
90	20250516	175400	2267669280	18540	18540	18540	18540	0
91	20250516	175300	2267669280	18540	18540	18540	18540	0
92	20250516	175200	2267669280	18540	18540	18540	18540	5580
93	20250516	175100	2267669280	18540	18540	18540	18540	0
94	20250516	175000	2267669280	18540	18540	18540	18540	0
95	20250516	174900	2267669280	18540	18540	18540	18540	0
96	20250516	174800	2267669280	18540	18540	18540	18540	0
97	20250516	174700	2267669280	18540	18540	18540	18540	0
98	20250516	174600	2267669280	18540	18540	18540	18540	0
99	20250516	174500	2267669280	18540	18540	18540	18540	0
100	20250516	174400	2267669280	18540	18540	18540	18540	0
101	20250516	174300	2267669280	18540	18540	18540	18540	0
102	20250516	174200	2267669280	18540	18540	18540	18540	0
103	20250516	174100	2267669280	18540	18540	18540	18540	0
104	20250516	174000	2267669280	18540	18540	18540	18540	0
105	20250516	173900	2267669280	18540	18540	18540	18540	0
106	20250516	173800	2267669280	18540	18540	18540	18540	0
107	20250516	173700	2267669280	18540	18540	18540	18540	0
108	20250516	173600	2267669280	18540	18540	18540	18540	0
109	20250516	173500	2267669280	18540	18540	18540	18540	0
110	20250516	173400	2267669280	18540	18540	18540	18540	0
111	20250516	173300	2267669280	18540	18540	18540	18540	0
112	20250516	173200	2267669280	18540	18540	18540	18540	0
113	20250516	173100	2267669280	18540	18540	18540	18540	0
114	20250516	173000	2267669280	18540	18540	18540	18540	0
115	20250516	172900	2267669280	18540	18540	18540	18540	0
116	20250516	172800	2267669280	18540	18540	18540	18540	0
117	20250516	172700	2267669280	18540	18540	18540	18540	0
118	20250516	172600	2267669280	18540	18540	18540	18540	0
119	20250516	172500	2267669280	18540	18540	18540	18540	0
120	20250516	172400	2267669280	18540	18540	18540	18540	0
121	20250516	172300	2267669280	18540	18540	18540	18540	0
122	20250516	172200	2267669280	18540	18540	18540	18540	5580
123	20250516	172100	2267669280	18540	18540	18540	18540	0
124	20250516	172000	2267669280	18540	18540	18540	18540	0
125	20250516	171900	2267669280	18540	18540	18540	18540	0
126	20250516	171800	2267669280	18540	18540	18540	18540	0
127	20250516	171700	2267669280	18540	18540	18540	18540	0
128	20250516	171600	2267669280	18540	18540	18540	18540	0
129	20250516	171500	2267669280	18540	18540	18540	18540	0
130	20250516	171400	2267669280	18540	18540	18540	18540	0
131	20250516	171300	2267669280	18540	18540	18540	18540	0
132	20250516	171200	2267669280	18540	18540	18540	18540	0
133	20250516	171100	2267669280	18540	18540	18540	18540	0
134	20250516	171000	2267669280	18540	18540	18540	18540	0
135	20250516	170900	2267669280	18540	18540	18540	18540	0
136	20250516	170800	2267669280	18540	18540	18540	18540	0
137	20250516	170700	2267669280	18540	18540	18540	18540	0
138	20250516	170600	2267669280	18540	18540	18540	18540	0
139	20250516	170500	2267669280	18540	18540	18540	18540	0
140	20250516	170400	2267669280	18540	18540	18540	18540	0
141	20250516	170300	2267669280	18540	18540	18540	18540	0
142	20250516	170200	2267669280	18540	18540	18540	18540	0
143	20250516	170100	2267669280	18540	18540	18540	18540	0
144	20250516	170000	2267669280	18540	18540	18540	18540	0
145	20250516	165900	2267669280	18540	18540	18540	18540	0
146	20250516	165800	2267669280	18540	18540	18540	18540	0
147	20250516	165700	2267669280	18540	18540	18540	18540	0
148	20250516	165600	2267669280	18540	18540	18540	18540	0
149	20250516	165500	2267669280	18540	18540	18540	18540	0
150	20250516	165400	2267669280	18540	18540	18540	18540	0
151	20250516	165300	2267669280	18540	18540	18540	18540	0
152	20250516	165200	2267669280	18540	18540	18540	18540	5580
153	20250516	165100	2267669280	18540	18540	18540	18540	0
154	20250516	165000	2267669280	18540	18540	18540	18540	0
155	20250516	164900	2267669280	18540	18540	18540	18540	0
156	20250516	164800	2267669280	18540	18540	18540	18540	0
157	20250516	164700	2267669280	18540	18540	18540	18540	0
158	20250516	164600	2267669280	18540	18540	18540	18540	0
159	20250516	164500	2267669280	18540	18540	18540	18540	0
160	20250516	164400	2267669280	18540	18540	18540	18540	0
161	20250516	164300	2267669280	18540	18540	18540	18540	0
162	20250516	164200	2267669280	18540	18540	18540	18540	0
163	20250516	164100	2267669280	18540	18540	18540	18540	0
164	20250516	164000	2267669280	18540	18540	18540	18540	0
165	20250516	163900	2267669280	18540	18540	18540	18540	0
166	20250516	163800	2267669280	18540	18540	18540	18540	0
167	20250516	163700	2267669280	18540	18540	18540	18540	0
168	20250516	163600	2267669280	18540	18540	18540	18540	0
169	20250516	163500	2267669280	18540	18540	18540	18540	0
170	20250516	163400	2267669280	18540	18540	18540	18540	0
171	20250516	163300	2267669280	18540	18540	18540	18540	0
172	20250516	163200	2267669280	18540	18540	18540	18540	0
173	20250516	163100	2267669280	18540	18540	18540	18540	0
174	20250516	163000	2267669280	18540	18540	18540	18540	0
175	20250516	162900	2267669280	18540	18540	18540	18540	0
176	20250516	162800	2267669280	18540	18540	18540	18540	0
177	20250516	162700	2267669280	18540	18540	18540	18540	0
178	20250516	162600	2267669280	18540	18540	18540	18540	0
179	20250516	162500	2267669280	18540	18540	18540	18540	0
180	20250516	162400	2267669280	18540	18540	18540	18540	0
181	20250516	162300	2267669280	18540	18540	18540	18540	0
182	20250516	162200	2267669280	18540	18540	18540	18540	5580
183	20250516	162100	2267669280	18540	18540	18540	18540	0
184	20250516	162000	2267669280	18540	18540	18540	18540	0
185	20250516	161900	2267669280	18540	18540	18540	18540	0
186	20250516	161800	2267669280	18540	18540	18540	18540	0
187	20250516	161700	2267669280	18540	18540	18540	18540	0
188	20250516	161600	2267669280	18540	18540	18540	18540	0
189	20250516	161500	2267669280	18540	18540	18540	18540	0
190	20250516	161400	2267669280	18540	18540	18540	18540	0
191	20250516	161300	2267669280	18540	18540	18540	18540	0
192	20250516	161200	2267669280	18540	18540	18540	18540	0
193	20250516	161100	2267669280	18540	18540	18540	18540	0
194	20250516	161000	2267669280	18540	18540	18540	18540	0
195	20250516	160900	2267669280	18540	18540	18540	18540	0
196	20250516	160800	2267669280	18540	18540	18540	18540	0
197	20250516	160700	2267669280	18540	18540	18540	18540	0
198	20250516	160600	2267669280	18540	18540	18540	18540	0
199	20250516	160500	2267669280	18540	18540	18540	18540	0
200	20250516	160400	2267669280	18540	18540	18540	18540	0
201	20250516	160300	2267669280	18540	18540	18540	18540	0
202	20250516	160200	2267669280	18540	18540	18540	18540	0
203	20250516	160100	2267669280	18540	18540	18540	18540	0
204	20250516	160000	2267669280	18540	18540	18540	18540	0
205	20250516	155900	2267669280	18540	18540	18540	18540	0
206	20250516	155800	2267669280	18540	18540	18540	18540	0
207	20250516	155700	2267669280	18540	18540	18540	18540	0
208	20250516	155600	2267669280	18540	18540	18540	18540	0
209	20250516	155500	2267669280	18540	18540	18540	18540	0
210	20250516	155400	2267669280	18540	18540	18540	18540	0
211	20250516	155300	2267669280	18540	18540	18540	18540	0
212	20250516	155200	2267669280	18540	18540	18540	18540	5580
213	20250516	155100	2267669280	18540	18540	18540	18540	0
214	20250516	155000	2267669280	18540	18540	18540	18540	0
215	20250516	154900	2267669280	18540	18540	18540	18540	0
216	20250516	154800	2267669280	18540	18540	18540	18540	0
217	20250516	154700	2267669280	18540	18540	18540	18540	0
218	20250516	154600	2267669280	18540	18540	18540	18540	0
219	20250516	154500	2267669280	18540	18540	18540	18540	0
220	20250516	154400	2267669280	18540	18540	18540	18540	0
221	20250516	154300	2267669280	18540	18540	18540	18540	0
222	20250516	154200	2267669280	18540	18540	18540	18540	0
223	20250516	154100	2267669280	18540	18540	18540	18540	0
224	20250516	154000	2267669280	18540	18540	18540	18540	0
225	20250516	153900	2267669280	18540	18540	18540	18540	0
226	20250516	153800	2267669280	18540	18540	18540	18540	0
227	20250516	153700	2267669280	18540	18540	18540	18540	0
228	20250516	153600	2267669280	18540	18540	18540	18540	0
229	20250516	153500	2267669280	18540	18540	18540	18540	0
230	20250516	153400	2267669280	18540	18540	18540	18540	0
231	20250516	153300	2267669280	18540	18540	18540	18540	0
232	20250516	153200	2267669280	18540	18540	18540	18540	0
233	20250516	153100	2267669280	18540	18540	18540	18540	0
234	20250516	153000	2267669280	18540	18540	18540	18540	5580
235	20250516	152900	2164216080	18540	18540	18540	18540	0
236	20250516	152800	2164216080	18540	18540	18540	18540	0
237	20250516	152700	2164216080	18540	18540	18540	18540	0
238	20250516	152600	2164216080	18540	18540	18540	18540	0
239	20250516	152500	2164216080	18540	18540	18540	18540	0
240	20250516	152400	2164216080	18540	18540	18540	18540	0
241	20250516	152300	2164216080	18540	18540	18540	18540	0
242	20250516	152200	2164216080	18540	18540	18540	18540	0
243	20250516	152100	2164216080	18540	18540	18540	18540	0
244	20250516	152000	2164216080	18540	18540	18540	18540	0
245	20250516	151900	2164216080	18540	18550	18560	18540	403
246	20250516	151800	2156742270	18560	18580	18580	18560	290
247	20250516	151700	2151359610	18580	18560	18580	18560	69
248	20250516	151600	2150078410	18560	18600	18600	18560	923
249	20250516	151500	2132936180	18590	18590	18600	18590	426
250	20250516	151400	2125016780	18590	18580	18600	18580	271
251	20250516	151300	2119979650	18570	18620	18620	18570	115
252	20250516	151200	2117840790	18620	18620	18620	18620	198
253	20250516	151100	2114154030	18630	18620	18630	18620	57
254	20250516	151000	2113092440	18620	18600	18630	18600	452
255	20250516	150900	2104678090	18610	18600	18610	18600	5
256	20250516	150800	2104585050	18600	18610	18610	18600	15
257	20250516	150700	2104305940	18590	18610	18610	18590	100
258	20250516	150600	2102445050	18600	18590	18605	18560	1034
259	20250516	150500	2083215280	18590	18590	18600	18550	766
260	20250516	150400	2068985280	18600	18610	18610	18590	341
261	20250516	150300	2062643350	18600	18610	18610	18600	52
262	20250516	150200	2061675990	18590	18590	18590	18580	45
263	20250516	150100	2060839790	18580	18590	18590	18580	187
264	20250516	150000	2057365210	18590	18590	18600	18590	419
265	20250516	145900	2049575770	18590	18600	18600	18590	85
266	20250516	145800	2047995410	18590	18610	18610	18590	522
267	20250516	145700	2038287900	18610	18610	18610	18610	13
268	20250516	145600	2038045970	18600	18630	18640	18600	1206
269	20250516	145500	2015608910	18630	18630	18630	18620	71
270	20250516	145400	2014286460	18620	18640	18640	18620	40
271	20250516	145300	2013541580	18600	18630	18640	18600	2210
272	20250516	145200	1972383460	18630	18620	18630	18610	264
273	20250516	145100	1967467740	18620	18640	18640	18620	182
274	20250516	145000	1964077610	18610	18640	18660	18610	379
275	20250516	144900	1957022170	18630	18640	18640	18630	170
276	20250516	144800	1953855010	18640	18660	18660	18640	19
277	20250516	144700	1953500700	18680	18670	18680	18640	68
278	20250516	144600	1952232430	18670	18680	18680	18660	117
279	20250516	144500	1950047550	18680	18680	18680	18660	757
280	20250516	144400	1935917540	18690	18690	18690	18690	4
281	20250516	144300	1935842780	18680	18690	18690	18680	49
282	20250516	144200	1934927400	18710	18710	18710	18680	432
283	20250516	144100	1926850900	18700	18720	18720	18700	1977
284	20250516	144000	1889880820	18700	18690	18700	18690	46
285	20250516	143900	1889020920	18690	18680	18700	18660	717
286	20250516	143800	1875625450	18690	18690	18690	18690	10
287	20250516	143700	1875438550	18690	18690	18690	18690	65
288	20250516	143600	1874223700	18680	18720	18730	18680	180
289	20250516	143500	1870855980	18710	18720	18730	18710	533
290	20250516	143400	1860877590	18720	18710	18720	18700	152
291	20250516	143300	1858033230	18710	18730	18730	18700	308
292	20250516	143200	1852271360	18730	18730	18730	18730	71
293	20250516	143100	1850941530	18730	18740	18740	18730	419
294	20250516	143000	1843090020	18740	18720	18740	18710	1216
295	20250516	142900	1820324980	18710	18730	18730	18690	134
296	20250516	142800	1817816260	18740	18750	18750	18680	225
297	20250516	142700	1813598340	18740	18720	18750	18710	1341
298	20250516	142600	1788481760	18720	18630	18720	18630	2202
299	20250516	142500	1747381110	18630	18630	18630	18630	128
300	20250516	142400	1744996470	18640	18640	18640	18630	253
301	20250516	142300	1740282980	18640	18640	18640	18640	7
302	20250516	142200	1740152500	18640	18650	18650	18640	42
303	20250516	142100	1739369360	18650	18630	18650	18620	291
304	20250516	142000	1733947720	18590	18610	18610	18590	63
305	20250516	141900	1732776160	18630	18610	18630	18610	17
306	20250516	141800	1732459550	18600	18630	18630	18600	221
307	20250516	141700	1728346650	18630	18630	18630	18610	446
308	20250516	141600	1720043860	18630	18620	18630	18620	10
309	20250516	141500	1719857610	18610	18640	18640	18610	50
310	20250516	141400	1718926230	18650	18650	18650	18640	77
311	20250516	141300	1717490190	18640	18620	18640	18620	263
312	20250516	141200	1712589540	18620	18620	18620	18600	221
313	20250516	141100	1708474700	18610	18610	18610	18610	77
314	20250516	141000	1707041730	18610	18600	18610	18600	43
315	20250516	140900	1706241820	18610	18615	18615	18610	489
316	20250516	140800	1697141480	18610	18600	18610	18600	99
317	20250516	140700	1695299920	18610	18590	18610	18590	441
318	20250516	140600	1687098050	18600	18590	18600	18590	97
319	20250516	140500	1685294150	18600	18630	18630	18600	39
320	20250516	140400	1684568380	18600	18620	18630	18600	377
321	20250516	140300	1677553830	18610	18610	18610	18610	8
322	20250516	140200	1677404950	18610	18610	18610	18610	12
323	20250516	140100	1677181630	18620	18620	18620	18600	281
324	20250516	140000	1671951650	18620	18630	18630	18620	30
325	20250516	135900	1671393010	18630	18630	18630	18630	30
326	20250516	135800	1670834110	18630	18620	18630	18620	16
327	20250516	135700	1670536140	18620	18620	18620	18610	246
328	20250516	135600	1665957270	18620	18620	18620	18620	21
329	20250516	135500	1665566250	18630	18640	18640	18630	21
330	20250516	135400	1665174950	18640	18630	18640	18610	187
331	20250516	135300	1661692490	18630	18620	18630	18610	462
332	20250516	135200	1653090020	18620	18610	18620	18600	468
333	20250516	135100	1644384880	18620	18620	18620	18610	24
334	20250516	135000	1643938070	18620	18610	18620	18610	30
335	20250516	134900	1643379710	18610	18620	18620	18610	71
336	20250516	134800	1642057980	18620	18620	18620	18620	17
337	20250516	134700	1641741440	18620	18630	18630	18620	58
338	20250516	134600	1640661290	18630	18640	18640	18630	79
339	20250516	134500	1639189430	18630	18620	18630	18620	167
340	20250516	134400	1636078930	18620	18620	18620	18620	185
341	20250516	134300	1632634230	18610	18580	18610	18580	266
342	20250516	134200	1627689900	18590	18590	18600	18570	580
343	20250516	134100	1616903690	18600	18600	18610	18580	318
344	20250516	134000	1610992280	18600	18620	18620	18600	334
345	20250516	133900	1604777500	18620	18620	18620	18620	24
346	20250516	133800	1604330620	18620	18620	18620	18620	75
347	20250516	133700	1602934120	18610	18620	18620	18610	39
348	20250516	133600	1602208290	18620	18620	18620	18620	128
349	20250516	133500	1599824930	18620	18620	18620	18620	6
350	20250516	133400	1599713210	18620	18620	18620	18620	192
351	20250516	133300	1596138170	18620	18620	18620	18620	9
352	20250516	133200	1595970590	18620	18620	18620	18610	16
353	20250516	133100	1595672690	18620	18610	18620	18600	139
354	20250516	133000	1593086330	18610	18610	18610	18600	94
355	20250516	132900	1591337180	18610	18580	18610	18580	1329
356	20250516	132800	1566635310	18570	18570	18570	18570	128
357	20250516	132700	1564258350	18580	18580	18580	18580	11
358	20250516	132600	1564053970	18570	18560	18570	18560	8
359	20250516	132500	1563905430	18560	18580	18580	18560	87
360	20250516	132400	1562290000	18580	18580	18590	18580	118
361	20250516	132300	1560097550	18580	18580	18580	18580	227
362	20250516	132200	1555879890	18580	18570	18580	18550	486
363	20250516	132100	1546858410	18560	18560	18560	18560	332
364	20250516	132000	1540696490	18570	18580	18580	18570	42
365	20250516	131900	1539916490	18570	18580	18580	18570	47
366	20250516	131800	1539043590	18570	18580	18580	18570	85
367	20250516	131700	1537464300	18580	18570	18580	18560	467
368	20250516	131600	1528795070	18570	18580	18580	18570	212
369	20250516	131500	1524858170	18570	18580	18580	18570	368
370	20250516	131400	1518024120	18580	18580	18580	18580	36
371	20250516	131300	1517355240	18580	18590	18590	18570	227
372	20250516	131200	1513139160	18590	18580	18590	18580	141
373	20250516	131100	1510519180	18580	18580	18590	18580	48
374	20250516	131000	1509627270	18580	18580	18580	18580	14
375	20250516	130900	1509367150	18580	18570	18580	18570	31
376	20250516	130800	1508791470	18570	18580	18580	18570	62
377	20250516	130700	1507640080	18590	18590	18590	18580	557
378	20250516	130600	1497285510	18580	18570	18580	18570	6
379	20250516	130500	1497174070	18570	18570	18570	18560	37
380	20250516	130400	1496487230	18580	18570	18580	18570	51
381	20250516	130300	1495540060	18570	18550	18580	18550	1028
382	20250516	130200	1476457790	18540	18550	18550	18540	421
383	20250516	130100	1468651610	18560	18550	18560	18550	130
384	20250516	130000	1466239820	18560	18560	18560	18550	12
385	20250516	125900	1466017110	18560	18560	18560	18560	5
386	20250516	125800	1465924310	18550	18550	18560	18550	75
387	20250516	125700	1464533000	18540	18550	18550	18540	60
388	20250516	125600	1463420530	18550	18560	18570	18550	205
389	20250516	125500	1459615750	18550	18550	18550	18550	78
390	20250516	125400	1458168850	18550	18550	18550	18550	11
391	20250516	125300	1457964800	18530	18540	18540	18530	51
392	20250516	125200	1457019710	18540	18550	18550	18540	18
393	20250516	125100	1456685920	18550	18560	18560	18550	10
394	20250516	125000	1456500360	18550	18550	18550	18550	4
395	20250516	124900	1456426160	18530	18540	18540	18530	7
396	20250516	124800	1456296400	18560	18530	18560	18530	125
397	20250516	124700	1453980000	18520	18510	18530	18510	134
398	20250516	124600	1451498290	18520	18520	18520	18520	9
399	20250516	124500	1451331610	18510	18510	18510	18510	0
400	20250516	124400	1451331610	18510	18520	18530	18510	336
401	20250516	124300	1445111960	18520	18510	18520	18510	281
402	20250516	124200	1439910440	18520	18520	18520	18510	12
403	20250516	124100	1439688210	18520	18520	18520	18520	5
404	20250516	124000	1439595610	18500	18520	18530	18500	826
405	20250516	123900	1424308370	18530	18530	18530	18530	32
406	20250516	123800	1423715410	18520	18520	18530	18520	9
407	20250516	123700	1423548670	18530	18550	18550	18520	113
408	20250516	123600	1421455650	18520	18530	18530	18500	204
409	20250516	123500	1417680200	18530	18540	18540	18520	226
410	20250516	123400	1413492510	18530	18560	18560	18530	350
411	20250516	123300	1407000320	18550	18550	18550	18550	5
412	20250516	123200	1406907570	18550	18540	18550	18540	35
413	20250516	123100	1406258620	18540	18540	18540	18540	5
414	20250516	123000	1406165920	18540	18530	18540	18530	12
415	20250516	122900	1405943490	18530	18510	18530	18510	3093
416	20250516	122800	1348691960	18510	18490	18510	18490	271
417	20250516	122700	1343677660	18500	18490	18500	18490	193
418	20250516	122600	1340108420	18490	18490	18500	18490	170
419	20250516	122500	1336965070	18500	18500	18500	18500	10
420	20250516	122400	1336780070	18490	18490	18490	18480	68
421	20250516	122300	1335523050	18490	18490	18490	18490	133
422	20250516	122200	1333063880	18480	18490	18490	18480	18
423	20250516	122100	1332731110	18490	18490	18490	18490	8
424	20250516	122000	1332583190	18480	18460	18480	18460	88
425	20250516	121900	1330958690	18460	18480	18480	18460	224
426	20250516	121800	1326821930	18490	18480	18490	18480	16
427	20250516	121700	1326526140	18490	18480	18490	18480	161
428	20250516	121600	1323549560	18480	18480	18480	18480	126
429	20250516	121500	1321221080	18480	18470	18480	18460	378
430	20250516	121400	1314240370	18470	18480	18480	18470	108
431	20250516	121300	1312245600	18480	18480	18480	18460	602
432	20250516	121200	1301132130	18470	18490	18490	18470	229
433	20250516	121100	1296902040	18490	18490	18500	18490	83
434	20250516	121000	1295367330	18500	18500	18500	18490	223
435	20250516	120900	1291243930	18500	18490	18500	18490	747
436	20250516	120800	1277431850	18500	18500	18500	18490	291
437	20250516	120700	1272050330	18500	18500	18500	18500	10
438	20250516	120600	1271865330	18500	18500	18500	18500	147
439	20250516	120500	1269145830	18500	18500	18500	18500	56
440	20250516	120400	1268109830	18500	18490	18500	18490	15
441	20250516	120300	1267832440	18480	18520	18520	18480	432
442	20250516	120200	1259840960	18510	18530	18540	18510	313
443	20250516	120100	1254044600	18540	18540	18540	18540	10
444	20250516	120000	1253859200	18530	18540	18540	18520	30
445	20250516	115900	1253303070	18530	18530	18530	18530	5
446	20250516	115800	1253210420	18500	18530	18540	18500	221
447	20250516	115700	1249121050	18500	18530	18540	18500	367
448	20250516	115600	1242328190	18540	18540	18540	18540	110
449	20250516	115500	1240288790	18540	18520	18540	18520	32
450	20250516	115400	1239695700	18520	18520	18540	18520	173
451	20250516	115300	1236489800	18520	18520	18520	18520	200
452	20250516	115200	1232785800	18510	18520	18520	18510	60
453	20250516	115100	1231674830	18510	18540	18540	18510	110
454	20250516	115000	1229637140	18540	18540	18540	18540	15
455	20250516	114900	1229359040	18530	18515	18530	18515	668
456	20250516	114800	1216981225	18520	18520	18520	18510	123
457	20250516	114700	1214703275	18520	18520	18520	18520	73
458	20250516	114600	1213351315	18520	18500	18520	18500	136
459	20250516	114500	1210832925	18500	18480	18500	18470	4394
460	20250516	114400	1129568405	18470	18470	18480	18460	301
461	20250516	114300	1124006645	18470	18460	18470	18460	18
462	20250516	114200	1123674315	18470	18470	18470	18470	6
463	20250516	114100	1123563495	18440	18450	18460	18440	798
464	20250516	114000	1108836965	18480	18450	18480	18450	719
465	20250516	113900	1095568505	18440	18450	18460	18440	349
466	20250516	113800	1089128680	18450	18470	18470	18450	409
467	20250516	113700	1081578405	18470	18470	18470	18470	58
468	20250516	113600	1080507145	18480	18490	18490	18420	336
469	20250516	113500	1074304025	18490	18500	18500	18490	195
470	20250516	113400	1070697915	18490	18500	18500	18490	67
471	20250516	113300	1069458715	18500	18520	18520	18500	1463
472	20250516	113200	1042392745	18520	18520	18520	18520	34
473	20250516	113100	1041763065	18510	18510	18520	18510	538
474	20250516	113000	1031804625	18520	18520	18520	18510	114
475	20250516	112900	1029694135	18510	18520	18520	18510	107
476	20250516	112800	1027712515	18510	18510	18520	18510	677
477	20250516	112700	1015181145	18520	18520	18520	18520	1297
478	20250516	112600	991160705	18510	18530	18530	18500	979
479	20250516	112500	973039575	18530	18530	18530	18520	219
480	20250516	112400	968983135	18520	18530	18530	18520	208
481	20250516	112300	965130295	18530	18530	18540	18520	411
482	20250516	112200	957515345	18530	18550	18550	18530	323
483	20250516	112100	951528545	18550	18550	18570	18530	851
484	20250516	112000	935749925	18570	18550	18570	18550	109
485	20250516	111900	933726745	18560	18550	18560	18540	178
486	20250516	111800	930425245	18550	18550	18560	18540	375
487	20250516	111700	923469675	18550	18560	18560	18550	244
488	20250516	111600	918942125	18570	18570	18570	18570	34
489	20250516	111500	918310745	18570	18570	18570	18570	104
490	20250516	111400	916379465	18570	18570	18570	18570	35
491	20250516	111300	915729515	18570	18580	18580	18550	527
492	20250516	111200	905951915	18570	18580	18580	18570	28
493	20250516	111100	905431895	18600	18560	18600	18550	444
494	20250516	111000	897191215	18560	18560	18560	18550	109
495	20250516	110900	895168325	18550	18560	18560	18550	578
496	20250516	110800	884445875	18560	18590	18590	18560	464
497	20250516	110700	875830955	18580	18580	18590	18580	11
498	20250516	110600	875626545	18580	18570	18580	18560	290
499	20250516	110500	870241865	18575	18590	18590	18570	770
500	20250516	110400	855938025	18590	18615	18615	18590	552
501	20250516	110300	845671385	18610	18630	18630	18610	838
502	20250516	110200	830071585	18640	18655	18655	18640	149
503	20250516	110100	827292740	18650	18675	18675	18650	547
504	20250516	110000	817085545	18675	18675	18675	18670	96
505	20250516	105900	815292775	18670	18675	18675	18670	66
506	20250516	105800	814060430	18680	18690	18690	18680	83
507	20250516	105700	812509945	18690	18680	18690	18680	90
508	20250516	105600	810828705	18690	18690	18690	18680	38
509	20250516	105500	810118515	18690	18660	18690	18660	77
510	20250516	105400	808680115	18670	18690	18690	18670	59
511	20250516	105300	807577805	18690	18690	18690	18690	16
512	20250516	105200	807278765	18690	18700	18700	18690	257
513	20250516	105100	802475125	18700	18710	18710	18700	207
514	20250516	105000	798603145	18710	18700	18710	18700	125
515	20250516	104900	796264835	18700	18690	18700	18680	112
516	20250516	104800	794172035	18690	18690	18700	18690	147
517	20250516	104700	791424445	18700	18710	18710	18700	98
518	20250516	104600	789591795	18720	18720	18720	18720	1
519	20250516	104500	789573075	18680	18680	18680	18680	78
520	20250516	104400	788116035	18710	18700	18710	18690	34
521	20250516	104300	787480515	18690	18690	18710	18680	304
522	20250516	104200	781801595	18700	18710	18710	18700	137
523	20250516	104100	779239395	18710	18730	18730	18710	180
524	20250516	104000	775869355	18730	18730	18730	18730	49
525	20250516	103900	774951585	18730	18730	18730	18730	1
526	20250516	103800	774932855	18730	18720	18730	18680	124
527	20250516	103700	772614535	18720	18680	18720	18680	415
528	20250516	103600	764855725	18680	18680	18680	18670	822
529	20250516	103500	749500825	18680	18680	18680	18680	10
530	20250516	103400	749314025	18680	18700	18700	18680	227
531	20250516	103300	745070705	18700	18670	18700	18670	310
532	20250516	103200	739277375	18670	18670	18680	18670	5
533	20250516	103100	739184015	18680	18670	18680	18670	65
534	20250516	103000	737969865	18670	18630	18670	18630	40
535	20250516	102900	737224585	18640	18650	18670	18640	91
536	20250516	102800	735527475	18650	18650	18670	18650	202
537	20250516	102700	731758435	18620	18660	18660	18620	108
538	20250516	102600	729745525	18660	18630	18670	18630	300
539	20250516	102500	724147585	18620	18640	18640	18620	56
540	20250516	102400	723104215	18630	18630	18630	18630	65
541	20250516	102300	721893265	18630	18640	18640	18620	343
542	20250516	102200	715505165	18630	18640	18640	18630	104
543	20250516	102100	713566845	18640	18650	18650	18630	324
544	20250516	102000	707527985	18650	18660	18660	18650	32
545	20250516	101900	706931115	18640	18670	18670	18640	25
546	20250516	101800	706464895	18660	18650	18660	18650	69
547	20250516	101700	705177685	18660	18650	18660	18640	381
548	20250516	101600	698072135	18650	18650	18650	18640	498
549	20250516	101500	688784685	18650	18630	18650	18630	509
550	20250516	101400	679293405	18610	18620	18630	18610	178
551	20250516	101300	675980515	18640	18640	18640	18610	40
552	20250516	101200	675235215	18650	18570	18650	18570	821
553	20250516	101100	659970195	18570	18590	18600	18570	1456
554	20250516	101000	632906005	18590	18590	18590	18580	233
555	20250516	100900	628575335	18600	18600	18600	18600	22
556	20250516	100800	628166135	18600	18590	18600	18590	329
557	20250516	100700	622049555	18600	18600	18600	18600	11
558	20250516	100600	621844955	18600	18600	18610	18590	760
559	20250516	100500	607706805	18610	18610	18620	18610	433
560	20250516	100400	599648615	18620	18640	18640	18620	335
561	20250516	100300	593410455	18640	18640	18640	18610	116
562	20250516	100200	591251435	18600	18630	18640	18600	199
563	20250516	100100	587547665	18620	18610	18650	18610	565
564	20250516	100000	577031855	18610	18640	18640	18600	2491
565	20250516	095900	530670835	18650	18650	18650	18650	10
566	20250516	095800	530484335	18650	18630	18650	18630	768
567	20250516	095700	516171615	18640	18670	18670	18640	206
568	20250516	095600	512330025	18670	18670	18670	18670	120
569	20250516	095500	510089625	18680	18690	18690	18670	75
570	20250516	095400	508688865	18700	18690	18700	18690	12
571	20250516	095300	508464575	18700	18710	18710	18700	24
572	20250516	095200	508015725	18700	18700	18730	18690	19
573	20250516	095100	507660465	18700	18700	18700	18700	11
574	20250516	095000	507454765	18700	18720	18720	18690	441
575	20250516	094900	499208155	18730	18730	18730	18720	162
576	20250516	094800	496174905	18740	18740	18750	18740	305
577	20250516	094700	490459165	18740	18730	18740	18730	18
578	20250516	094600	490121955	18740	18700	18740	18700	223
579	20250516	094500	485946445	18660	18670	18700	18660	401
580	20250516	094400	478460395	18660	18650	18660	18650	342
581	20250516	094300	472080745	18650	18650	18650	18650	6
582	20250516	094200	471968845	18660	18640	18660	18630	114
583	20250516	094100	469844765	18660	18670	18670	18650	88
584	20250516	094000	468202795	18660	18660	18670	18660	44
585	20250516	093900	467381705	18660	18655	18670	18650	71
586	20250516	093800	466057135	18660	18660	18670	18660	168
587	20250516	093700	462921305	18660	18660	18660	18660	100
588	20250516	093600	461055305	18660	18620	18660	18610	12
589	20250516	093500	460831815	18660	18640	18660	18600	507
590	20250516	093400	451390515	18650	18620	18650	18620	107
591	20250516	093300	449397125	18610	18660	18660	18610	254
592	20250516	093200	444666035	18660	18650	18660	18640	29
593	20250516	093100	444125335	18660	18620	18670	18620	172
594	20250516	093000	440918245	18610	18630	18630	18610	104
595	20250516	092900	438980815	18630	18600	18630	18580	70
596	20250516	092800	437679575	18630	18600	18630	18570	611
597	20250516	092700	426315355	18600	18610	18610	18600	530
598	20250516	092600	416456015	18610	18600	18620	18590	444
599	20250516	092500	408198545	18600	18610	18620	18600	1455
600	20250516	092400	381123015	18620	18630	18630	18610	685
601	20250516	092300	368370270	18630	18630	18640	18630	55
602	20250516	092200	367345570	18610	18640	18640	18610	247
603	20250516	092100	362744590	18640	18620	18640	18610	66
604	20250516	092000	361514670	18660	18630	18660	18610	731
605	20250516	091900	347908970	18620	18620	18620	18620	421
606	20250516	091800	340069950	18620	18660	18660	18610	982
607	20250516	091700	321757250	18610	18670	18670	18600	4844
608	20250516	091600	231553980	18670	18680	18680	18660	964
609	20250516	091500	213560710	18670	18700	18700	18660	659
610	20250516	091400	201256190	18720	18720	18730	18720	172
611	20250516	091300	198036340	18730	18660	18730	18660	501
612	20250516	091200	188672000	18660	18670	18690	18660	708
613	20250516	091100	175458480	18680	18730	18730	18680	1337
614	20250516	091000	150447360	18730	18760	18760	18720	171
615	20250516	090900	147244880	18740	18780	18780	18740	663
616	20250516	090800	134810770	18780	18800	18800	18780	126
617	20250516	090700	132442080	18800	18760	18830	18760	1102
618	20250516	090600	111755990	18760	18770	18850	18760	276
619	20250516	090500	106574100	18780	18830	18850	18760	1080
620	20250516	090400	86242430	18830	18770	18830	18730	928
621	20250516	090300	68838840	18810	18830	18830	18750	278
622	20250516	090200	63621860	18740	18740	18750	18740	713
623	20250516	090100	50254230	18830	18850	18850	18750	1552
624	20250516	090000	21088770	18840	18800	18850	18800	1121