KissMeData/182360/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201500	1286026130	18690	18690	18690	18690	3014
3	20250513	201400	1286026130	18690	18690	18690	18690	0
4	20250513	201300	1286026130	18690	18690	18690	18690	0
5	20250513	201200	1286026130	18690	18690	18690	18690	0
6	20250513	201100	1286026130	18690	18690	18690	18690	0
7	20250513	201000	1286026130	18690	18690	18690	18690	0
8	20250513	200900	1286026130	18690	18690	18690	18690	0
9	20250513	200800	1286026130	18690	18690	18690	18690	0
10	20250513	200700	1286026130	18690	18690	18690	18690	0
11	20250513	200600	1286026130	18690	18690	18690	18690	0
12	20250513	200500	1286026130	18690	18690	18690	18690	0
13	20250513	200400	1286026130	18690	18690	18690	18690	0
14	20250513	200300	1286026130	18690	18690	18690	18690	0
15	20250513	200200	1286026130	18690	18690	18690	18690	0
16	20250513	200100	1286026130	18690	18690	18690	18690	0
17	20250513	200000	1286026130	18690	18690	18690	18690	0
18	20250513	195900	1286026130	18690	18690	18690	18690	0
19	20250513	195800	1286026130	18690	18690	18690	18690	0
20	20250513	195700	1286026130	18690	18690	18690	18690	0
21	20250513	195600	1286026130	18690	18690	18690	18690	0
22	20250513	195500	1286026130	18690	18690	18690	18690	0
23	20250513	195400	1286026130	18690	18690	18690	18690	0
24	20250513	195300	1286026130	18690	18690	18690	18690	0
25	20250513	195200	1286026130	18690	18690	18690	18690	0
26	20250513	195100	1286026130	18690	18690	18690	18690	0
27	20250513	195000	1286026130	18690	18690	18690	18690	0
28	20250513	194900	1286026130	18690	18690	18690	18690	0
29	20250513	194800	1286026130	18690	18690	18690	18690	0
30	20250513	194700	1286026130	18690	18690	18690	18690	0
31	20250513	194600	1286026130	18690	18690	18690	18690	0
32	20250513	194500	1286026130	18690	18690	18690	18690	3014
33	20250513	194400	1286026130	18690	18690	18690	18690	0
34	20250513	194300	1286026130	18690	18690	18690	18690	0
35	20250513	194200	1286026130	18690	18690	18690	18690	0
36	20250513	194100	1286026130	18690	18690	18690	18690	0
37	20250513	194000	1286026130	18690	18690	18690	18690	0
38	20250513	193900	1286026130	18690	18690	18690	18690	0
39	20250513	193800	1286026130	18690	18690	18690	18690	0
40	20250513	193700	1286026130	18690	18690	18690	18690	0
41	20250513	193600	1286026130	18690	18690	18690	18690	0
42	20250513	193500	1286026130	18690	18690	18690	18690	0
43	20250513	193400	1286026130	18690	18690	18690	18690	0
44	20250513	193300	1286026130	18690	18690	18690	18690	0
45	20250513	193200	1286026130	18690	18690	18690	18690	0
46	20250513	193100	1286026130	18690	18690	18690	18690	0
47	20250513	193000	1286026130	18690	18690	18690	18690	0
48	20250513	192900	1286026130	18690	18690	18690	18690	0
49	20250513	192800	1286026130	18690	18690	18690	18690	0
50	20250513	192700	1286026130	18690	18690	18690	18690	0
51	20250513	192600	1286026130	18690	18690	18690	18690	0
52	20250513	192500	1286026130	18690	18690	18690	18690	0
53	20250513	192400	1286026130	18690	18690	18690	18690	0
54	20250513	192300	1286026130	18690	18690	18690	18690	0
55	20250513	192200	1286026130	18690	18690	18690	18690	0
56	20250513	192100	1286026130	18690	18690	18690	18690	0
57	20250513	192000	1286026130	18690	18690	18690	18690	0
58	20250513	191900	1286026130	18690	18690	18690	18690	0
59	20250513	191800	1286026130	18690	18690	18690	18690	0
60	20250513	191700	1286026130	18690	18690	18690	18690	0
61	20250513	191600	1286026130	18690	18690	18690	18690	0
62	20250513	191500	1286026130	18690	18690	18690	18690	3014
63	20250513	191400	1286026130	18690	18690	18690	18690	0
64	20250513	191300	1286026130	18690	18690	18690	18690	0
65	20250513	191200	1286026130	18690	18690	18690	18690	0
66	20250513	191100	1286026130	18690	18690	18690	18690	0
67	20250513	191000	1286026130	18690	18690	18690	18690	0
68	20250513	190900	1286026130	18690	18690	18690	18690	0
69	20250513	190800	1286026130	18690	18690	18690	18690	0
70	20250513	190700	1286026130	18690	18690	18690	18690	0
71	20250513	190600	1286026130	18690	18690	18690	18690	0
72	20250513	190500	1286026130	18690	18690	18690	18690	0
73	20250513	190400	1286026130	18690	18690	18690	18690	0
74	20250513	190300	1286026130	18690	18690	18690	18690	0
75	20250513	190200	1286026130	18690	18690	18690	18690	0
76	20250513	190100	1286026130	18690	18690	18690	18690	0
77	20250513	190000	1286026130	18690	18690	18690	18690	0
78	20250513	185900	1286026130	18690	18690	18690	18690	0
79	20250513	185800	1286026130	18690	18690	18690	18690	0
80	20250513	185700	1286026130	18690	18690	18690	18690	0
81	20250513	185600	1286026130	18690	18690	18690	18690	0
82	20250513	185500	1286026130	18690	18690	18690	18690	0
83	20250513	185400	1286026130	18690	18690	18690	18690	0
84	20250513	185300	1286026130	18690	18690	18690	18690	0
85	20250513	185200	1286026130	18690	18690	18690	18690	0
86	20250513	185100	1286026130	18690	18690	18690	18690	0
87	20250513	185000	1286026130	18690	18690	18690	18690	0
88	20250513	184900	1286026130	18690	18690	18690	18690	0
89	20250513	184800	1286026130	18690	18690	18690	18690	0
90	20250513	184700	1286026130	18690	18690	18690	18690	0
91	20250513	184600	1286026130	18690	18690	18690	18690	0
92	20250513	184500	1286026130	18690	18690	18690	18690	3014
93	20250513	184400	1286026130	18690	18690	18690	18690	0
94	20250513	184300	1286026130	18690	18690	18690	18690	0
95	20250513	184200	1286026130	18690	18690	18690	18690	0
96	20250513	184100	1286026130	18690	18690	18690	18690	0
97	20250513	184000	1286026130	18690	18690	18690	18690	0
98	20250513	183900	1286026130	18690	18690	18690	18690	0
99	20250513	183800	1286026130	18690	18690	18690	18690	0
100	20250513	183700	1286026130	18690	18690	18690	18690	0
101	20250513	183600	1286026130	18690	18690	18690	18690	0
102	20250513	183500	1286026130	18690	18690	18690	18690	0
103	20250513	183400	1286026130	18690	18690	18690	18690	0
104	20250513	183300	1286026130	18690	18690	18690	18690	0
105	20250513	183200	1286026130	18690	18690	18690	18690	0
106	20250513	183100	1286026130	18690	18690	18690	18690	0
107	20250513	183000	1286026130	18690	18690	18690	18690	0
108	20250513	182900	1286026130	18690	18690	18690	18690	0
109	20250513	182800	1286026130	18690	18690	18690	18690	0
110	20250513	182700	1286026130	18690	18690	18690	18690	0
111	20250513	182600	1286026130	18690	18690	18690	18690	0
112	20250513	182500	1286026130	18690	18690	18690	18690	0
113	20250513	182400	1286026130	18690	18690	18690	18690	0
114	20250513	182300	1286026130	18690	18690	18690	18690	0
115	20250513	182200	1286026130	18690	18690	18690	18690	0
116	20250513	182100	1286026130	18690	18690	18690	18690	0
117	20250513	182000	1286026130	18690	18690	18690	18690	0
118	20250513	181900	1286026130	18690	18690	18690	18690	0
119	20250513	181800	1286026130	18690	18690	18690	18690	0
120	20250513	181700	1286026130	18690	18690	18690	18690	0
121	20250513	181600	1286026130	18690	18690	18690	18690	0
122	20250513	181500	1286026130	18690	18690	18690	18690	3014
123	20250513	181400	1286026130	18690	18690	18690	18690	0
124	20250513	181300	1286026130	18690	18690	18690	18690	0
125	20250513	181200	1286026130	18690	18690	18690	18690	0
126	20250513	181100	1286026130	18690	18690	18690	18690	0
127	20250513	181000	1286026130	18690	18690	18690	18690	0
128	20250513	180900	1286026130	18690	18690	18690	18690	0
129	20250513	180800	1286026130	18690	18690	18690	18690	0
130	20250513	180700	1286026130	18690	18690	18690	18690	0
131	20250513	180600	1286026130	18690	18690	18690	18690	0
132	20250513	180500	1286026130	18690	18690	18690	18690	0
133	20250513	180400	1286026130	18690	18690	18690	18690	0
134	20250513	180300	1286026130	18690	18690	18690	18690	0
135	20250513	180200	1286026130	18690	18690	18690	18690	0
136	20250513	180100	1286026130	18690	18690	18690	18690	0
137	20250513	180000	1286026130	18690	18690	18690	18690	0
138	20250513	175900	1286026130	18690	18690	18690	18690	0
139	20250513	175800	1286026130	18690	18690	18690	18690	0
140	20250513	175700	1286026130	18690	18690	18690	18690	0
141	20250513	175600	1286026130	18690	18690	18690	18690	0
142	20250513	175500	1286026130	18690	18690	18690	18690	0
143	20250513	175400	1286026130	18690	18690	18690	18690	0
144	20250513	175300	1286026130	18690	18690	18690	18690	0
145	20250513	175200	1286026130	18690	18690	18690	18690	0
146	20250513	175100	1286026130	18690	18690	18690	18690	0
147	20250513	175000	1286026130	18690	18690	18690	18690	0
148	20250513	174900	1286026130	18690	18690	18690	18690	0
149	20250513	174800	1286026130	18690	18690	18690	18690	0
150	20250513	174700	1286026130	18690	18690	18690	18690	0
151	20250513	174600	1286026130	18690	18690	18690	18690	0
152	20250513	174500	1286026130	18690	18690	18690	18690	3014
153	20250513	174400	1286026130	18690	18690	18690	18690	0
154	20250513	174300	1286026130	18690	18690	18690	18690	0
155	20250513	174200	1286026130	18690	18690	18690	18690	0
156	20250513	174100	1286026130	18690	18690	18690	18690	0
157	20250513	174000	1286026130	18690	18690	18690	18690	0
158	20250513	173900	1286026130	18690	18690	18690	18690	0
159	20250513	173800	1286026130	18690	18690	18690	18690	0
160	20250513	173700	1286026130	18690	18690	18690	18690	0
161	20250513	173600	1286026130	18690	18690	18690	18690	0
162	20250513	173500	1286026130	18690	18690	18690	18690	0
163	20250513	173400	1286026130	18690	18690	18690	18690	0
164	20250513	173300	1286026130	18690	18690	18690	18690	0
165	20250513	173200	1286026130	18690	18690	18690	18690	0
166	20250513	173100	1286026130	18690	18690	18690	18690	0
167	20250513	173000	1286026130	18690	18690	18690	18690	0
168	20250513	172900	1286026130	18690	18690	18690	18690	0
169	20250513	172800	1286026130	18690	18690	18690	18690	0
170	20250513	172700	1286026130	18690	18690	18690	18690	0
171	20250513	172600	1286026130	18690	18690	18690	18690	0
172	20250513	172500	1286026130	18690	18690	18690	18690	0
173	20250513	172400	1286026130	18690	18690	18690	18690	0
174	20250513	172300	1286026130	18690	18690	18690	18690	0
175	20250513	172200	1286026130	18690	18690	18690	18690	0
176	20250513	172100	1286026130	18690	18690	18690	18690	0
177	20250513	172000	1286026130	18690	18690	18690	18690	0
178	20250513	171900	1286026130	18690	18690	18690	18690	0
179	20250513	171800	1286026130	18690	18690	18690	18690	0
180	20250513	171700	1286026130	18690	18690	18690	18690	0
181	20250513	171600	1286026130	18690	18690	18690	18690	0
182	20250513	171500	1286026130	18690	18690	18690	18690	3014
183	20250513	171400	1286026130	18690	18690	18690	18690	0
184	20250513	171300	1286026130	18690	18690	18690	18690	0
185	20250513	171200	1286026130	18690	18690	18690	18690	0
186	20250513	171100	1286026130	18690	18690	18690	18690	0
187	20250513	171000	1286026130	18690	18690	18690	18690	0
188	20250513	170900	1286026130	18690	18690	18690	18690	0
189	20250513	170800	1286026130	18690	18690	18690	18690	0
190	20250513	170700	1286026130	18690	18690	18690	18690	0
191	20250513	170600	1286026130	18690	18690	18690	18690	0
192	20250513	170500	1286026130	18690	18690	18690	18690	0
193	20250513	170400	1286026130	18690	18690	18690	18690	0
194	20250513	170300	1286026130	18690	18690	18690	18690	0
195	20250513	170200	1286026130	18690	18690	18690	18690	0
196	20250513	170100	1286026130	18690	18690	18690	18690	0
197	20250513	170000	1286026130	18690	18690	18690	18690	0
198	20250513	165900	1286026130	18690	18690	18690	18690	0
199	20250513	165800	1286026130	18690	18690	18690	18690	0
200	20250513	165700	1286026130	18690	18690	18690	18690	0
201	20250513	165600	1286026130	18690	18690	18690	18690	0
202	20250513	165500	1286026130	18690	18690	18690	18690	0
203	20250513	165400	1286026130	18690	18690	18690	18690	0
204	20250513	165300	1286026130	18690	18690	18690	18690	0
205	20250513	165200	1286026130	18690	18690	18690	18690	0
206	20250513	165100	1286026130	18690	18690	18690	18690	0
207	20250513	165000	1286026130	18690	18690	18690	18690	0
208	20250513	164900	1286026130	18690	18690	18690	18690	0
209	20250513	164800	1286026130	18690	18690	18690	18690	0
210	20250513	164700	1286026130	18690	18690	18690	18690	0
211	20250513	164600	1286026130	18690	18690	18690	18690	0
212	20250513	164500	1286026130	18690	18690	18690	18690	3014
213	20250513	164400	1286026130	18690	18690	18690	18690	0
214	20250513	164300	1286026130	18690	18690	18690	18690	0
215	20250513	164200	1286026130	18690	18690	18690	18690	0
216	20250513	164100	1286026130	18690	18690	18690	18690	0
217	20250513	164000	1286026130	18690	18690	18690	18690	0
218	20250513	163900	1286026130	18690	18690	18690	18690	0
219	20250513	163800	1286026130	18690	18690	18690	18690	0
220	20250513	163700	1286026130	18690	18690	18690	18690	0
221	20250513	163600	1286026130	18690	18690	18690	18690	0
222	20250513	163500	1286026130	18690	18690	18690	18690	0
223	20250513	163400	1286026130	18690	18690	18690	18690	0
224	20250513	163300	1286026130	18690	18690	18690	18690	0
225	20250513	163200	1286026130	18690	18690	18690	18690	0
226	20250513	163100	1286026130	18690	18690	18690	18690	0
227	20250513	163000	1286026130	18690	18690	18690	18690	0
228	20250513	162900	1286026130	18690	18690	18690	18690	0
229	20250513	162800	1286026130	18690	18690	18690	18690	0
230	20250513	162700	1286026130	18690	18690	18690	18690	0
231	20250513	162600	1286026130	18690	18690	18690	18690	0
232	20250513	162500	1286026130	18690	18690	18690	18690	0
233	20250513	162400	1286026130	18690	18690	18690	18690	0
234	20250513	162300	1286026130	18690	18690	18690	18690	0
235	20250513	162200	1286026130	18690	18690	18690	18690	0
236	20250513	162100	1286026130	18690	18690	18690	18690	0
237	20250513	162000	1286026130	18690	18690	18690	18690	0
238	20250513	161900	1286026130	18690	18690	18690	18690	0
239	20250513	161800	1286026130	18690	18690	18690	18690	0
240	20250513	161700	1286026130	18690	18690	18690	18690	0
241	20250513	161600	1286026130	18690	18690	18690	18690	0
242	20250513	161500	1286026130	18690	18690	18690	18690	3014
243	20250513	161400	1286026130	18690	18690	18690	18690	0
244	20250513	161300	1286026130	18690	18690	18690	18690	0
245	20250513	161200	1286026130	18690	18690	18690	18690	0
246	20250513	161100	1286026130	18690	18690	18690	18690	0
247	20250513	161000	1286026130	18690	18690	18690	18690	0
248	20250513	160900	1286026130	18690	18690	18690	18690	0
249	20250513	160800	1286026130	18690	18690	18690	18690	0
250	20250513	160700	1286026130	18690	18690	18690	18690	0
251	20250513	160600	1286026130	18690	18690	18690	18690	0
252	20250513	160500	1286026130	18690	18690	18690	18690	0
253	20250513	160400	1286026130	18690	18690	18690	18690	0
254	20250513	160300	1286026130	18690	18690	18690	18690	0
255	20250513	160200	1286026130	18690	18690	18690	18690	0
256	20250513	160100	1286026130	18690	18690	18690	18690	0
257	20250513	160000	1286026130	18690	18690	18690	18690	0
258	20250513	155900	1286026130	18690	18690	18690	18690	0
259	20250513	155800	1286026130	18690	18690	18690	18690	0
260	20250513	155700	1286026130	18690	18690	18690	18690	0
261	20250513	155600	1286026130	18690	18690	18690	18690	0
262	20250513	155500	1286026130	18690	18690	18690	18690	0
263	20250513	155400	1286026130	18690	18690	18690	18690	0
264	20250513	155300	1286026130	18690	18690	18690	18690	0
265	20250513	155200	1286026130	18690	18690	18690	18690	0
266	20250513	155100	1286026130	18690	18690	18690	18690	0
267	20250513	155000	1286026130	18690	18690	18690	18690	0
268	20250513	154900	1286026130	18690	18690	18690	18690	0
269	20250513	154800	1286026130	18690	18690	18690	18690	0
270	20250513	154700	1286026130	18690	18690	18690	18690	0
271	20250513	154600	1286026130	18690	18690	18690	18690	0
272	20250513	154500	1286026130	18690	18690	18690	18690	3014
273	20250513	154400	1286026130	18690	18690	18690	18690	0
274	20250513	154300	1286026130	18690	18690	18690	18690	0
275	20250513	154200	1286026130	18690	18690	18690	18690	0
276	20250513	154100	1286026130	18690	18690	18690	18690	0
277	20250513	154000	1286026130	18690	18690	18690	18690	0
278	20250513	153900	1286026130	18690	18690	18690	18690	0
279	20250513	153800	1286026130	18690	18690	18690	18690	0
280	20250513	153700	1286026130	18690	18690	18690	18690	0
281	20250513	153600	1286026130	18690	18690	18690	18690	0
282	20250513	153500	1286026130	18690	18690	18690	18690	0
283	20250513	153400	1286026130	18690	18690	18690	18690	0
284	20250513	153300	1286026130	18690	18690	18690	18690	0
285	20250513	153200	1286026130	18690	18690	18690	18690	0
286	20250513	153100	1286026130	18690	18690	18690	18690	0
287	20250513	153000	1286026130	18690	18690	18690	18690	3014
288	20250513	152900	1229694470	18690	18690	18690	18690	0
289	20250513	152800	1229694470	18690	18690	18690	18690	0
290	20250513	152700	1229694470	18690	18690	18690	18690	0
291	20250513	152600	1229694470	18690	18690	18690	18690	0
292	20250513	152500	1229694470	18690	18690	18690	18690	0
293	20250513	152400	1229694470	18690	18690	18690	18690	0
294	20250513	152300	1229694470	18690	18690	18690	18690	0
295	20250513	152200	1229694470	18690	18690	18690	18690	0
296	20250513	152100	1229694470	18690	18690	18690	18690	0
297	20250513	152000	1229694470	18690	18690	18690	18690	0
298	20250513	151900	1229694470	18690	18690	18690	18650	65
299	20250513	151800	1228480380	18650	18650	18650	18650	10
300	20250513	151700	1228293880	18670	18670	18670	18670	47
301	20250513	151600	1227416390	18670	18650	18670	18650	209
302	20250513	151500	1223514480	18690	18650	18690	18630	155
303	20250513	151400	1220623580	18680	18680	18680	18680	211
304	20250513	151300	1216682100	18650	18650	18650	18650	20
305	20250513	151200	1216309100	18630	18640	18640	18630	40
306	20250513	151100	1215563600	18650	18650	18650	18640	406
307	20250513	151000	1207993220	18670	18650	18670	18650	43
308	20250513	150900	1207190430	18650	18650	18650	18650	0
309	20250513	150800	1207190430	18650	18650	18650	18650	0
310	20250513	150700	1207190430	18650	18650	18650	18650	207
311	20250513	150600	1203329880	18650	18650	18670	18650	24
312	20250513	150500	1202882260	18630	18680	18680	18630	579
313	20250513	150400	1192069200	18680	18690	18690	18680	60
314	20250513	150300	1190948300	18690	18690	18690	18690	498
315	20250513	150200	1181640680	18680	18680	18680	18680	249
316	20250513	150100	1176989360	18630	18630	18630	18630	5
317	20250513	150000	1176896210	18630	18680	18680	18630	91
318	20250513	145900	1175200730	18630	18630	18630	18630	25
319	20250513	145800	1174734980	18680	18630	18680	18630	555
320	20250513	145700	1164375750	18630	18630	18630	18630	10
321	20250513	145600	1164189450	18620	18610	18620	18610	101
322	20250513	145500	1162308840	18610	18610	18610	18610	142
323	20250513	145400	1159666220	18610	18610	18610	18610	30
324	20250513	145300	1159107920	18610	18630	18630	18610	548
325	20250513	145200	1148908680	18600	18600	18600	18600	100
326	20250513	145100	1147048680	18590	18590	18590	18590	100
327	20250513	145000	1145189680	18610	18610	18620	18610	713
328	20250513	144900	1131920510	18610	18610	18610	18610	1000
329	20250513	144800	1113310510	18620	18600	18620	18600	67
330	20250513	144700	1112063710	18630	18620	18630	18620	500
331	20250513	144600	1102748760	18630	18630	18630	18630	1
332	20250513	144500	1102730130	18580	18630	18630	18580	94
333	20250513	144400	1100983360	18650	18650	18650	18650	50
334	20250513	144300	1100050860	18630	18650	18650	18630	44
335	20250513	144200	1099231120	18650	18680	18680	18630	501
336	20250513	144100	1089872910	18680	18640	18700	18640	2073
337	20250513	144000	1051184490	18650	18600	18650	18600	3229
338	20250513	143900	991049000	18600	18570	18600	18570	111
339	20250513	143800	988984610	18540	18540	18540	18540	40
340	20250513	143700	988243010	18540	18540	18540	18540	0
341	20250513	143600	988243010	18540	18510	18540	18510	121
342	20250513	143500	986002970	18510	18540	18540	18510	495
343	20250513	143400	976831760	18530	18570	18570	18530	75
344	20250513	143300	975441610	18550	18550	18550	18550	805
345	20250513	143200	960508860	18560	18560	18560	18560	4
346	20250513	143100	960434620	18560	18560	18560	18560	20
347	20250513	143000	960063420	18550	18550	18550	18550	100
348	20250513	142900	958208420	18550	18550	18550	18550	706
349	20250513	142800	945112120	18560	18570	18570	18560	110
350	20250513	142700	943069520	18560	18560	18560	18560	2
351	20250513	142600	943032400	18570	18570	18570	18570	1
352	20250513	142500	943013830	18550	18560	18560	18550	97
353	20250513	142400	941214370	18560	18560	18560	18560	3
354	20250513	142300	941158690	18560	18560	18560	18560	269
355	20250513	142200	936166050	18560	18560	18560	18560	13
356	20250513	142100	935924770	18560	18560	18560	18560	21
357	20250513	142000	935535010	18560	18550	18560	18550	96
358	20250513	141900	933754110	18560	18560	18560	18560	0
359	20250513	141800	933754110	18560	18560	18560	18560	0
360	20250513	141700	933754110	18560	18560	18560	18560	0
361	20250513	141600	933754110	18560	18570	18570	18560	21
362	20250513	141500	933364320	18560	18560	18560	18560	86
363	20250513	141400	931768160	18560	18560	18560	18560	1
364	20250513	141300	931749600	18560	18560	18560	18560	1
365	20250513	141200	931731040	18560	18560	18560	18560	92
366	20250513	141100	930023520	18560	18560	18570	18560	23
367	20250513	141000	929596540	18550	18560	18610	18550	106
368	20250513	140900	927629640	18550	18540	18550	18540	33
369	20250513	140800	927017580	18540	18540	18540	18540	88
370	20250513	140700	925386060	18530	18530	18530	18530	18
371	20250513	140600	925052520	18500	18500	18500	18500	13
372	20250513	140500	924812020	18500	18540	18540	18500	128
373	20250513	140400	922441620	18540	18540	18540	18540	2
374	20250513	140300	922404540	18530	18530	18530	18530	1
375	20250513	140200	922386010	18530	18520	18540	18510	41
376	20250513	140100	921626940	18510	18510	18510	18510	15
377	20250513	140000	921349290	18510	18530	18530	18510	87
378	20250513	135900	919738510	18530	18530	18530	18530	1
379	20250513	135800	919719980	18530	18520	18530	18520	46
380	20250513	135700	918867770	18510	18510	18510	18510	8
381	20250513	135600	918719690	18500	18500	18500	18500	106
382	20250513	135500	916758690	18510	18500	18510	18500	116
383	20250513	135400	914612400	18530	18530	18530	18530	0
384	20250513	135300	914612400	18530	18530	18530	18530	1
385	20250513	135200	914593870	18500	18500	18500	18500	0
386	20250513	135100	914593870	18500	18500	18500	18500	0
387	20250513	135000	914593870	18500	18530	18530	18500	173
388	20250513	134900	911390520	18530	18530	18530	18530	14
389	20250513	134800	911131100	18500	18510	18510	18500	2262
390	20250513	134700	869272580	18510	18510	18510	18510	0
391	20250513	134600	869272580	18510	18510	18510	18510	43
392	20250513	134500	868476650	18510	18540	18550	18510	56
393	20250513	134400	867439110	18550	18530	18550	18530	195
394	20250513	134300	863823660	18510	18530	18530	18510	413
395	20250513	134200	856171030	18530	18530	18530	18530	4
396	20250513	134100	856096910	18530	18530	18530	18530	15
397	20250513	134000	855818960	18520	18550	18550	18520	1684
398	20250513	133900	824602140	18550	18550	18550	18550	29
399	20250513	133800	824064190	18550	18550	18550	18550	0
400	20250513	133700	824064190	18550	18550	18550	18550	0
401	20250513	133600	824064190	18550	18560	18560	18550	20
402	20250513	133500	823693170	18580	18590	18590	18580	183
403	20250513	133400	820291260	18580	18580	18580	18580	0
404	20250513	133300	820291260	18580	18580	18580	18580	0
405	20250513	133200	820291260	18580	18580	18580	18580	51
406	20250513	133100	819343680	18550	18550	18550	18550	0
407	20250513	133000	819343680	18550	18550	18550	18550	88
408	20250513	132900	817711280	18550	18550	18550	18550	53
409	20250513	132800	816728130	18560	18570	18570	18560	217
410	20250513	132700	812700490	18570	18570	18570	18570	0
411	20250513	132600	812700490	18570	18570	18570	18570	0
412	20250513	132500	812700490	18570	18580	18580	18570	95
413	20250513	132400	810936270	18550	18580	18580	18550	10
414	20250513	132300	810750740	18580	18580	18580	18580	20
415	20250513	132200	810379140	18550	18550	18550	18550	0
416	20250513	132100	810379140	18550	18550	18550	18550	0
417	20250513	132000	810379140	18550	18565	18580	18550	238
418	20250513	131900	805959815	18550	18560	18560	18550	145
419	20250513	131800	803269975	18580	18580	18580	18580	30
420	20250513	131700	802712575	18560	18580	18580	18560	22
421	20250513	131600	802304215	18580	18580	18600	18580	6
422	20250513	131500	802192715	18590	18580	18600	18560	93
423	20250513	131400	800465975	18600	18580	18600	18580	2
424	20250513	131300	800428795	18600	18580	18600	18580	30
425	20250513	131200	799871135	18570	18570	18570	18570	0
426	20250513	131100	799871135	18570	18570	18570	18570	0
427	20250513	131000	799871135	18570	18590	18590	18570	138
428	20250513	130900	797307535	18590	18590	18590	18590	21
429	20250513	130800	796917145	18590	18590	18590	18590	62
430	20250513	130700	795764565	18580	18580	18580	18580	50
431	20250513	130600	794835565	18580	18580	18580	18580	28
432	20250513	130500	794315325	18600	18610	18610	18600	1017
433	20250513	130400	775398825	18630	18630	18630	18630	29
434	20250513	130300	774858555	18630	18630	18630	18630	0
435	20250513	130200	774858555	18630	18630	18630	18630	0
436	20250513	130100	774858555	18630	18630	18630	18630	144
437	20250513	130000	772175835	18600	18600	18600	18600	88
438	20250513	125900	770539035	18620	18620	18620	18620	102
439	20250513	125800	768639795	18620	18620	18620	18620	26
440	20250513	125700	768155675	18620	18620	18620	18620	0
441	20250513	125600	768155675	18620	18620	18620	18620	0
442	20250513	125500	768155675	18620	18600	18620	18600	627
443	20250513	125400	756482715	18620	18620	18620	18620	0
444	20250513	125300	756482715	18620	18620	18620	18620	2
445	20250513	125200	756445475	18620	18620	18620	18620	5
446	20250513	125100	756352375	18610	18610	18610	18610	609
447	20250513	125000	745018885	18600	18610	18610	18600	88
448	20250513	124900	743382045	18610	18610	18610	18610	0
449	20250513	124800	743382045	18610	18610	18610	18610	1
450	20250513	124700	743363435	18600	18600	18600	18600	0
451	20250513	124600	743363435	18600	18600	18600	18600	30
452	20250513	124500	742805435	18600	18610	18610	18600	88
453	20250513	124400	741168625	18600	18600	18600	18600	0
454	20250513	124300	741168625	18600	18600	18600	18600	0
455	20250513	124200	741168625	18600	18600	18600	18600	0
456	20250513	124100	741168625	18600	18600	18600	18600	0
457	20250513	124000	741168625	18600	18610	18610	18600	88
458	20250513	123900	739531745	18610	18630	18640	18610	5
459	20250513	123800	739438625	18610	18610	18610	18610	0
460	20250513	123700	739438625	18610	18610	18610	18610	0
461	20250513	123600	739438625	18610	18610	18610	18610	15
462	20250513	123500	739159475	18630	18630	18650	18630	83
463	20250513	123400	737612445	18630	18630	18630	18630	0
464	20250513	123300	737612445	18630	18630	18630	18630	0
465	20250513	123200	737612445	18630	18630	18630	18630	0
466	20250513	123100	737612445	18630	18630	18630	18630	53
467	20250513	123000	736625055	18630	18600	18630	18600	90
468	20250513	122900	734951025	18630	18630	18630	18630	0
469	20250513	122800	734951025	18630	18630	18630	18630	0
470	20250513	122700	734951025	18630	18620	18630	18620	55
471	20250513	122600	733926885	18600	18600	18600	18600	0
472	20250513	122500	733926885	18600	18600	18600	18600	89
473	20250513	122400	732271485	18600	18600	18600	18600	0
474	20250513	122300	732271485	18600	18600	18600	18600	0
475	20250513	122200	732271485	18600	18600	18600	18600	0
476	20250513	122100	732271485	18600	18600	18600	18600	19
477	20250513	122000	731918085	18590	18610	18610	18590	315
478	20250513	121900	726056955	18630	18630	18630	18630	30
479	20250513	121800	725498055	18620	18630	18630	18620	113
480	20250513	121700	723393405	18630	18630	18630	18630	296
481	20250513	121600	717878925	18630	18630	18630	18630	100
482	20250513	121500	716015925	18630	18640	18640	18630	162
483	20250513	121400	712997765	18630	18630	18630	18630	0
484	20250513	121300	712997765	18630	18630	18630	18630	18
485	20250513	121200	712662425	18630	18630	18630	18630	4
486	20250513	121100	712587905	18640	18620	18640	18620	2
487	20250513	121000	712550645	18630	18590	18630	18590	177
488	20250513	120900	709257565	18590	18590	18590	18580	18
489	20250513	120800	708923015	18610	18610	18610	18610	21
490	20250513	120700	708532205	18610	18630	18630	18610	210
491	20250513	120600	704620105	18630	18630	18630	18630	54
492	20250513	120500	703614085	18610	18610	18610	18610	89
493	20250513	120400	701957795	18640	18580	18640	18580	1836
494	20250513	120300	667767115	18590	18570	18590	18570	408
495	20250513	120200	660182455	18560	18550	18560	18550	12
496	20250513	120100	659959745	18540	18540	18540	18540	0
497	20250513	120000	659959745	18540	18550	18550	18540	89
498	20250513	115900	658309495	18550	18550	18550	18550	1
499	20250513	115800	658290945	18540	18550	18550	18540	10
500	20250513	115700	658105535	18540	18540	18540	18540	0
501	20250513	115600	658105535	18540	18540	18540	18540	0
502	20250513	115500	658105535	18540	18510	18580	18510	227
503	20250513	115400	653896935	18540	18540	18540	18540	374
504	20250513	115300	646962975	18550	18550	18550	18550	0
505	20250513	115200	646962975	18550	18520	18550	18520	207
506	20250513	115100	643125205	18520	18520	18520	18520	0
507	20250513	115000	643125205	18520	18520	18520	18520	280
508	20250513	114900	637939605	18520	18550	18550	18520	97
509	20250513	114800	636140345	18550	18550	18550	18550	10
510	20250513	114700	635954845	18550	18530	18550	18530	133
511	20250513	114600	633489355	18530	18530	18540	18530	12
512	20250513	114500	633266955	18530	18570	18580	18530	633
513	20250513	114400	621521895	18570	18570	18570	18570	0
514	20250513	114300	621521895	18570	18570	18570	18570	1
515	20250513	114200	621503325	18570	18570	18570	18570	0
516	20250513	114100	621503325	18570	18550	18570	18550	124
517	20250513	114000	619200715	18570	18570	18570	18540	385
518	20250513	113900	612057985	18550	18550	18550	18550	10
519	20250513	113800	611872485	18550	18570	18570	18550	46
520	20250513	113700	611018505	18570	18570	18570	18570	10
521	20250513	113600	610832805	18590	18580	18590	18580	49
522	20250513	113500	609922125	18570	18570	18580	18550	788
523	20250513	113400	595286495	18580	18560	18580	18560	81
524	20250513	113300	593782345	18570	18570	18570	18570	0
525	20250513	113200	593782345	18570	18550	18570	18550	223
526	20250513	113100	589643755	18540	18540	18540	18540	0
527	20250513	113000	589643755	18540	18560	18560	18540	126
528	20250513	112900	587306165	18560	18560	18560	18560	36
529	20250513	112800	586638005	18560	18560	18560	18560	4
530	20250513	112700	586563765	18570	18570	18590	18570	36
531	20250513	112600	585895225	18570	18560	18570	18560	55
532	20250513	112500	584874415	18540	18550	18550	18540	90
533	20250513	112400	583205485	18550	18550	18550	18550	120
534	20250513	112300	580979485	18560	18560	18560	18560	0
535	20250513	112200	580979485	18560	18560	18560	18560	6
536	20250513	112100	580868125	18550	18550	18550	18550	1
537	20250513	112000	580849575	18560	18550	18560	18530	214
538	20250513	111900	576880555	18550	18570	18570	18550	5
539	20250513	111800	576787765	18570	18560	18600	18560	84
540	20250513	111700	575226545	18550	18550	18550	18550	57
541	20250513	111600	574169195	18550	18550	18570	18550	315
542	20250513	111500	568323835	18550	18560	18560	18550	141
543	20250513	111400	565707775	18560	18560	18560	18560	58
544	20250513	111300	564631295	18570	18560	18570	18560	26
545	20250513	111200	564148555	18560	18560	18560	18560	0
546	20250513	111100	564148555	18560	18560	18560	18560	0
547	20250513	111000	564148555	18560	18560	18560	18560	227
548	20250513	110900	559935435	18560	18560	18560	18560	0
549	20250513	110800	559935435	18560	18560	18560	18560	2
550	20250513	110700	559898315	18550	18550	18550	18550	7
551	20250513	110600	559768465	18550	18550	18550	18550	31
552	20250513	110500	559193415	18540	18560	18560	18540	125
553	20250513	110400	556875695	18560	18560	18560	18560	2
554	20250513	110300	556838575	18560	18560	18560	18560	2
555	20250513	110200	556801455	18560	18560	18560	18560	0
556	20250513	110100	556801455	18560	18560	18560	18560	0
557	20250513	110000	556801455	18560	18530	18560	18530	91
558	20250513	105900	555115195	18530	18550	18550	18530	27
559	20250513	105800	554614725	18570	18560	18570	18560	6
560	20250513	105700	554503315	18570	18560	18580	18560	314
561	20250513	105600	548669265	18580	18550	18580	18530	354
562	20250513	105500	542100465	18550	18560	18580	18550	138
563	20250513	105400	539539165	18570	18580	18590	18570	70
564	20250513	105300	538238235	18580	18590	18590	18580	33
565	20250513	105200	537624875	18590	18590	18600	18590	41
566	20250513	105100	536862665	18590	18590	18590	18590	1
567	20250513	105000	536844075	18580	18590	18590	18580	90
568	20250513	104900	535171055	18590	18590	18590	18590	1
569	20250513	104800	535152465	18590	18590	18590	18590	0
570	20250513	104700	535152465	18590	18590	18590	18590	0
571	20250513	104600	535152465	18590	18590	18590	18590	0
572	20250513	104500	535152465	18590	18560	18590	18550	377
573	20250513	104400	528147245	18570	18560	18590	18560	30
574	20250513	104300	527589945	18550	18550	18550	18550	2
575	20250513	104200	527552845	18550	18550	18550	18550	1
576	20250513	104100	527534295	18550	18520	18550	18520	45
577	20250513	104000	526700815	18520	18520	18520	18520	93
578	20250513	103900	524978455	18525	18530	18540	18525	52
579	20250513	103800	524014900	18590	18520	18590	18520	35
580	20250513	103700	523364600	18510	18500	18550	18500	57
581	20250513	103600	522308510	18510	18520	18520	18510	12
582	20250513	103500	522086330	18520	18550	18550	18510	1160
583	20250513	103400	500597720	18550	18550	18550	18550	0
584	20250513	103300	500597720	18550	18560	18560	18550	21
585	20250513	103200	500207970	18560	18560	18560	18560	3
586	20250513	103100	500152290	18560	18560	18560	18560	4
587	20250513	103000	500078050	18550	18540	18590	18530	101
588	20250513	102900	498206240	18540	18510	18590	18510	29
589	20250513	102800	497668900	18510	18500	18510	18500	170
590	20250513	102700	494522230	18510	18550	18570	18500	503
591	20250513	102600	485198360	18550	18550	18550	18550	10
592	20250513	102500	485012860	18550	18570	18570	18550	81
593	20250513	102400	483509830	18570	18570	18570	18570	0
594	20250513	102300	483509830	18570	18570	18570	18570	9
595	20250513	102200	483342700	18570	18570	18570	18570	3
596	20250513	102100	483286990	18560	18620	18620	18560	1089
597	20250513	102000	463049420	18620	18590	18620	18590	104
598	20250513	101900	461115910	18620	18630	18630	18590	3
599	20250513	101800	461060070	18590	18580	18590	18580	154
600	20250513	101700	458197220	18560	18530	18560	18530	19
601	20250513	101600	457845000	18550	18570	18570	18510	33
602	20250513	101500	457232810	18570	18590	18590	18570	55
603	20250513	101400	456210960	18590	18580	18650	18580	86
604	20250513	101300	454611470	18590	18540	18590	18540	7
605	20250513	101200	454481530	18540	18490	18540	18490	3
606	20250513	101100	454425970	18500	18500	18500	18500	115
607	20250513	101000	452298470	18460	18530	18530	18460	851
608	20250513	100900	436568860	18530	18530	18530	18520	19
609	20250513	100800	436216920	18520	18520	18520	18520	1
610	20250513	100700	436198400	18520	18520	18540	18520	27
611	20250513	100600	435698120	18510	18510	18510	18500	58
612	20250513	100500	434625030	18510	18530	18570	18500	47
613	20250513	100400	433754860	18570	18530	18570	18530	8
614	20250513	100300	433606470	18560	18530	18560	18530	100
615	20250513	100200	431752580	18530	18520	18560	18520	18
616	20250513	100100	431419060	18520	18520	18520	18500	101
617	20250513	100000	429550200	18530	18530	18560	18530	32
618	20250513	095900	428957180	18560	18510	18560	18510	74
619	20250513	095800	427587360	18500	18500	18510	18500	103
620	20250513	095700	425680870	18510	18510	18510	18500	303
621	20250513	095600	420073780	18520	18520	18520	18520	13
622	20250513	095500	419833020	18520	18540	18590	18520	326
623	20250513	095400	413792390	18540	18540	18590	18540	46
624	20250513	095300	412939360	18540	18530	18540	18530	206
625	20250513	095200	409122120	18530	18550	18550	18530	405
626	20250513	095100	401612350	18550	18560	18560	18550	27
627	20250513	095000	401111400	18560	18580	18580	18560	136
628	20250513	094900	398585580	18620	18580	18620	18580	16
629	20250513	094800	398288130	18560	18560	18560	18560	6
630	20250513	094700	398176770	18560	18560	18620	18550	86
631	20250513	094600	396580690	18610	18550	18620	18550	29
632	20250513	094500	396041770	18550	18620	18620	18530	156
633	20250513	094400	393147750	18660	18500	18660	18500	5
634	20250513	094300	393054930	18500	18500	18670	18500	158
635	20250513	094200	390130410	18500	18570	18570	18490	2078
636	20250513	094100	351616120	18580	18580	18580	18580	15
637	20250513	094000	351337420	18580	18580	18580	18550	1104
638	20250513	093900	330846260	18580	18590	18600	18580	367
639	20250513	093800	324026530	18590	18620	18650	18590	153
640	20250513	093700	321181740	18600	18620	18670	18590	247
641	20250513	093600	316583790	18640	18640	18660	18600	90
642	20250513	093500	314909410	18650	18650	18660	18610	202
643	20250513	093400	311145780	18620	18600	18660	18590	844
644	20250513	093300	295441790	18640	18640	18640	18640	0
645	20250513	093200	295441790	18640	18570	18650	18570	172
646	20250513	093100	292244890	18570	18620	18620	18570	1866
647	20250513	093000	257557730	18620	18620	18630	18610	96
648	20250513	092900	255771120	18610	18640	18650	18610	211
649	20250513	092800	251841680	18650	18650	18650	18650	2
650	20250513	092700	251804380	18640	18630	18640	18630	32
651	20250513	092600	251207910	18630	18670	18670	18630	689
652	20250513	092500	238352360	18690	18690	18690	18670	332
653	20250513	092400	232149120	18700	18660	18700	18660	175
654	20250513	092300	228878940	18650	18650	18650	18650	13
655	20250513	092200	228636490	18650	18610	18650	18610	6
656	20250513	092100	228524760	18620	18620	18620	18620	1
657	20250513	092000	228506140	18600	18560	18620	18540	130
658	20250513	091900	226091830	18520	18520	18520	18510	136
659	20250513	091800	223573120	18560	18560	18560	18410	847
660	20250513	091700	207903420	18560	18600	18640	18560	335
661	20250513	091600	201678450	18600	18680	18700	18600	1202
662	20250513	091500	179261610	18670	18640	18690	18620	359
663	20250513	091400	172562610	18640	18620	18640	18620	1925
664	20250513	091300	136684590	18640	18630	18670	18610	63
665	20250513	091200	135511230	18650	18600	18650	18600	425
666	20250513	091100	127601620	18590	18590	18610	18570	33
667	20250513	091000	126987880	18590	18540	18600	18530	117
668	20250513	090900	124818360	18540	18540	18560	18540	65
669	20250513	090800	123612990	18560	18550	18600	18520	308
670	20250513	090700	117905940	18520	18530	18550	18500	223
671	20250513	090600	113771900	18490	18540	18540	18490	13
672	20250513	090500	113530990	18420	18590	18600	18420	548
673	20250513	090400	103386060	18500	18430	18500	18430	2220
674	20250513	090300	62461710	18440	18450	18450	18420	164
675	20250513	090200	59438150	18440	18500	18500	18430	1016
676	20250513	090100	40692100	18500	18520	18530	18480	1284
677	20250513	090000	16931010	18520	18590	18590	18510	912