KissMeData/237880/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	203300	2044182640	18630	18630	18630	18630	1252
3	20250502	203200	2044182640	18630	18630	18630	18630	0
4	20250502	203100	2044182640	18630	18630	18630	18630	0
5	20250502	203000	2044182640	18630	18630	18630	18630	0
6	20250502	202900	2044182640	18630	18630	18630	18630	0
7	20250502	202800	2044182640	18630	18630	18630	18630	0
8	20250502	202700	2044182640	18630	18630	18630	18630	0
9	20250502	202600	2044182640	18630	18630	18630	18630	0
10	20250502	202500	2044182640	18630	18630	18630	18630	0
11	20250502	202400	2044182640	18630	18630	18630	18630	0
12	20250502	202300	2044182640	18630	18630	18630	18630	0
13	20250502	202200	2044182640	18630	18630	18630	18630	0
14	20250502	202100	2044182640	18630	18630	18630	18630	0
15	20250502	202000	2044182640	18630	18630	18630	18630	0
16	20250502	201900	2044182640	18630	18630	18630	18630	0
17	20250502	201800	2044182640	18630	18630	18630	18630	0
18	20250502	201700	2044182640	18630	18630	18630	18630	0
19	20250502	201600	2044182640	18630	18630	18630	18630	0
20	20250502	201500	2044182640	18630	18630	18630	18630	0
21	20250502	201400	2044182640	18630	18630	18630	18630	0
22	20250502	201300	2044182640	18630	18630	18630	18630	0
23	20250502	201200	2044182640	18630	18630	18630	18630	0
24	20250502	201100	2044182640	18630	18630	18630	18630	0
25	20250502	201000	2044182640	18630	18630	18630	18630	0
26	20250502	200900	2044182640	18630	18630	18630	18630	0
27	20250502	200800	2044182640	18630	18630	18630	18630	0
28	20250502	200700	2044182640	18630	18630	18630	18630	0
29	20250502	200600	2044182640	18630	18630	18630	18630	0
30	20250502	200500	2044182640	18630	18630	18630	18630	0
31	20250502	200400	2044182640	18630	18630	18630	18630	0
32	20250502	200300	2044182640	18630	18630	18630	18630	1252
33	20250502	200200	2044182640	18630	18630	18630	18630	0
34	20250502	200100	2044182640	18630	18630	18630	18630	0
35	20250502	200000	2044182640	18630	18630	18630	18630	0
36	20250502	195900	2044182640	18630	18630	18630	18630	0
37	20250502	195800	2044182640	18630	18630	18630	18630	0
38	20250502	195700	2044182640	18630	18630	18630	18630	0
39	20250502	195600	2044182640	18630	18630	18630	18630	0
40	20250502	195500	2044182640	18630	18630	18630	18630	0
41	20250502	195400	2044182640	18630	18630	18630	18630	0
42	20250502	195300	2044182640	18630	18630	18630	18630	0
43	20250502	195200	2044182640	18630	18630	18630	18630	0
44	20250502	195100	2044182640	18630	18630	18630	18630	0
45	20250502	195000	2044182640	18630	18630	18630	18630	0
46	20250502	194900	2044182640	18630	18630	18630	18630	0
47	20250502	194800	2044182640	18630	18630	18630	18630	0
48	20250502	194700	2044182640	18630	18630	18630	18630	0
49	20250502	194600	2044182640	18630	18630	18630	18630	0
50	20250502	194500	2044182640	18630	18630	18630	18630	0
51	20250502	194400	2044182640	18630	18630	18630	18630	0
52	20250502	194300	2044182640	18630	18630	18630	18630	0
53	20250502	194200	2044182640	18630	18630	18630	18630	0
54	20250502	194100	2044182640	18630	18630	18630	18630	0
55	20250502	194000	2044182640	18630	18630	18630	18630	0
56	20250502	193900	2044182640	18630	18630	18630	18630	0
57	20250502	193800	2044182640	18630	18630	18630	18630	0
58	20250502	193700	2044182640	18630	18630	18630	18630	0
59	20250502	193600	2044182640	18630	18630	18630	18630	0
60	20250502	193500	2044182640	18630	18630	18630	18630	0
61	20250502	193400	2044182640	18630	18630	18630	18630	0
62	20250502	193300	2044182640	18630	18630	18630	18630	1252
63	20250502	193200	2044182640	18630	18630	18630	18630	0
64	20250502	193100	2044182640	18630	18630	18630	18630	0
65	20250502	193000	2044182640	18630	18630	18630	18630	0
66	20250502	192900	2044182640	18630	18630	18630	18630	0
67	20250502	192800	2044182640	18630	18630	18630	18630	0
68	20250502	192700	2044182640	18630	18630	18630	18630	0
69	20250502	192600	2044182640	18630	18630	18630	18630	0
70	20250502	192500	2044182640	18630	18630	18630	18630	0
71	20250502	192400	2044182640	18630	18630	18630	18630	0
72	20250502	192300	2044182640	18630	18630	18630	18630	0
73	20250502	192200	2044182640	18630	18630	18630	18630	0
74	20250502	192100	2044182640	18630	18630	18630	18630	0
75	20250502	192000	2044182640	18630	18630	18630	18630	0
76	20250502	191900	2044182640	18630	18630	18630	18630	0
77	20250502	191800	2044182640	18630	18630	18630	18630	0
78	20250502	191700	2044182640	18630	18630	18630	18630	0
79	20250502	191600	2044182640	18630	18630	18630	18630	0
80	20250502	191500	2044182640	18630	18630	18630	18630	0
81	20250502	191400	2044182640	18630	18630	18630	18630	0
82	20250502	191300	2044182640	18630	18630	18630	18630	0
83	20250502	191200	2044182640	18630	18630	18630	18630	0
84	20250502	191100	2044182640	18630	18630	18630	18630	0
85	20250502	191000	2044182640	18630	18630	18630	18630	0
86	20250502	190900	2044182640	18630	18630	18630	18630	0
87	20250502	190800	2044182640	18630	18630	18630	18630	0
88	20250502	190700	2044182640	18630	18630	18630	18630	0
89	20250502	190600	2044182640	18630	18630	18630	18630	0
90	20250502	190500	2044182640	18630	18630	18630	18630	0
91	20250502	190400	2044182640	18630	18630	18630	18630	0
92	20250502	190300	2044182640	18630	18630	18630	18630	1252
93	20250502	190200	2044182640	18630	18630	18630	18630	0
94	20250502	190100	2044182640	18630	18630	18630	18630	0
95	20250502	190000	2044182640	18630	18630	18630	18630	0
96	20250502	185900	2044182640	18630	18630	18630	18630	0
97	20250502	185800	2044182640	18630	18630	18630	18630	0
98	20250502	185700	2044182640	18630	18630	18630	18630	0
99	20250502	185600	2044182640	18630	18630	18630	18630	0
100	20250502	185500	2044182640	18630	18630	18630	18630	0
101	20250502	185400	2044182640	18630	18630	18630	18630	0
102	20250502	185300	2044182640	18630	18630	18630	18630	0
103	20250502	185200	2044182640	18630	18630	18630	18630	0
104	20250502	185100	2044182640	18630	18630	18630	18630	0
105	20250502	185000	2044182640	18630	18630	18630	18630	0
106	20250502	184900	2044182640	18630	18630	18630	18630	0
107	20250502	184800	2044182640	18630	18630	18630	18630	0
108	20250502	184700	2044182640	18630	18630	18630	18630	0
109	20250502	184600	2044182640	18630	18630	18630	18630	0
110	20250502	184500	2044182640	18630	18630	18630	18630	0
111	20250502	184400	2044182640	18630	18630	18630	18630	0
112	20250502	184300	2044182640	18630	18630	18630	18630	0
113	20250502	184200	2044182640	18630	18630	18630	18630	0
114	20250502	184100	2044182640	18630	18630	18630	18630	0
115	20250502	184000	2044182640	18630	18630	18630	18630	0
116	20250502	183900	2044182640	18630	18630	18630	18630	0
117	20250502	183800	2044182640	18630	18630	18630	18630	0
118	20250502	183700	2044182640	18630	18630	18630	18630	0
119	20250502	183600	2044182640	18630	18630	18630	18630	0
120	20250502	183500	2044182640	18630	18630	18630	18630	0
121	20250502	183400	2044182640	18630	18630	18630	18630	0
122	20250502	183300	2044182640	18630	18630	18630	18630	1252
123	20250502	183200	2044182640	18630	18630	18630	18630	0
124	20250502	183100	2044182640	18630	18630	18630	18630	0
125	20250502	183000	2044182640	18630	18630	18630	18630	0
126	20250502	182900	2044182640	18630	18630	18630	18630	0
127	20250502	182800	2044182640	18630	18630	18630	18630	0
128	20250502	182700	2044182640	18630	18630	18630	18630	0
129	20250502	182600	2044182640	18630	18630	18630	18630	0
130	20250502	182500	2044182640	18630	18630	18630	18630	0
131	20250502	182400	2044182640	18630	18630	18630	18630	0
132	20250502	182300	2044182640	18630	18630	18630	18630	0
133	20250502	182200	2044182640	18630	18630	18630	18630	0
134	20250502	182100	2044182640	18630	18630	18630	18630	0
135	20250502	182000	2044182640	18630	18630	18630	18630	0
136	20250502	181900	2044182640	18630	18630	18630	18630	0
137	20250502	181800	2044182640	18630	18630	18630	18630	0
138	20250502	181700	2044182640	18630	18630	18630	18630	0
139	20250502	181600	2044182640	18630	18630	18630	18630	0
140	20250502	181500	2044182640	18630	18630	18630	18630	0
141	20250502	181400	2044182640	18630	18630	18630	18630	0
142	20250502	181300	2044182640	18630	18630	18630	18630	0
143	20250502	181200	2044182640	18630	18630	18630	18630	0
144	20250502	181100	2044182640	18630	18630	18630	18630	0
145	20250502	181000	2044182640	18630	18630	18630	18630	0
146	20250502	180900	2044182640	18630	18630	18630	18630	0
147	20250502	180800	2044182640	18630	18630	18630	18630	0
148	20250502	180700	2044182640	18630	18630	18630	18630	0
149	20250502	180600	2044182640	18630	18630	18630	18630	0
150	20250502	180500	2044182640	18630	18630	18630	18630	0
151	20250502	180400	2044182640	18630	18630	18630	18630	0
152	20250502	180300	2044182640	18630	18630	18630	18630	1252
153	20250502	180200	2044182640	18630	18630	18630	18630	0
154	20250502	180100	2044182640	18630	18630	18630	18630	0
155	20250502	180000	2044182640	18630	18630	18630	18630	0
156	20250502	175900	2044182640	18630	18630	18630	18630	0
157	20250502	175800	2044182640	18630	18630	18630	18630	0
158	20250502	175700	2044182640	18630	18630	18630	18630	0
159	20250502	175600	2044182640	18630	18630	18630	18630	0
160	20250502	175500	2044182640	18630	18630	18630	18630	0
161	20250502	175400	2044182640	18630	18630	18630	18630	0
162	20250502	175300	2044182640	18630	18630	18630	18630	0
163	20250502	175200	2044182640	18630	18630	18630	18630	0
164	20250502	175100	2044182640	18630	18630	18630	18630	0
165	20250502	175000	2044182640	18630	18630	18630	18630	0
166	20250502	174900	2044182640	18630	18630	18630	18630	0
167	20250502	174800	2044182640	18630	18630	18630	18630	0
168	20250502	174700	2044182640	18630	18630	18630	18630	0
169	20250502	174600	2044182640	18630	18630	18630	18630	0
170	20250502	174500	2044182640	18630	18630	18630	18630	0
171	20250502	174400	2044182640	18630	18630	18630	18630	0
172	20250502	174300	2044182640	18630	18630	18630	18630	0
173	20250502	174200	2044182640	18630	18630	18630	18630	0
174	20250502	174100	2044182640	18630	18630	18630	18630	0
175	20250502	174000	2044182640	18630	18630	18630	18630	0
176	20250502	173900	2044182640	18630	18630	18630	18630	0
177	20250502	173800	2044182640	18630	18630	18630	18630	0
178	20250502	173700	2044182640	18630	18630	18630	18630	0
179	20250502	173600	2044182640	18630	18630	18630	18630	0
180	20250502	173500	2044182640	18630	18630	18630	18630	0
181	20250502	173400	2044182640	18630	18630	18630	18630	0
182	20250502	173300	2044182640	18630	18630	18630	18630	1252
183	20250502	173200	2044182640	18630	18630	18630	18630	0
184	20250502	173100	2044182640	18630	18630	18630	18630	0
185	20250502	173000	2044182640	18630	18630	18630	18630	0
186	20250502	172900	2044182640	18630	18630	18630	18630	0
187	20250502	172800	2044182640	18630	18630	18630	18630	0
188	20250502	172700	2044182640	18630	18630	18630	18630	0
189	20250502	172600	2044182640	18630	18630	18630	18630	0
190	20250502	172500	2044182640	18630	18630	18630	18630	0
191	20250502	172400	2044182640	18630	18630	18630	18630	0
192	20250502	172300	2044182640	18630	18630	18630	18630	0
193	20250502	172200	2044182640	18630	18630	18630	18630	0
194	20250502	172100	2044182640	18630	18630	18630	18630	0
195	20250502	172000	2044182640	18630	18630	18630	18630	0
196	20250502	171900	2044182640	18630	18630	18630	18630	0
197	20250502	171800	2044182640	18630	18630	18630	18630	0
198	20250502	171700	2044182640	18630	18630	18630	18630	0
199	20250502	171600	2044182640	18630	18630	18630	18630	0
200	20250502	171500	2044182640	18630	18630	18630	18630	0
201	20250502	171400	2044182640	18630	18630	18630	18630	0
202	20250502	171300	2044182640	18630	18630	18630	18630	0
203	20250502	171200	2044182640	18630	18630	18630	18630	0
204	20250502	171100	2044182640	18630	18630	18630	18630	0
205	20250502	171000	2044182640	18630	18630	18630	18630	0
206	20250502	170900	2044182640	18630	18630	18630	18630	0
207	20250502	170800	2044182640	18630	18630	18630	18630	0
208	20250502	170700	2044182640	18630	18630	18630	18630	0
209	20250502	170600	2044182640	18630	18630	18630	18630	0
210	20250502	170500	2044182640	18630	18630	18630	18630	0
211	20250502	170400	2044182640	18630	18630	18630	18630	0
212	20250502	170300	2044182640	18630	18630	18630	18630	1252
213	20250502	170200	2044182640	18630	18630	18630	18630	0
214	20250502	170100	2044182640	18630	18630	18630	18630	0
215	20250502	170000	2044182640	18630	18630	18630	18630	0
216	20250502	165900	2044182640	18630	18630	18630	18630	0
217	20250502	165800	2044182640	18630	18630	18630	18630	0
218	20250502	165700	2044182640	18630	18630	18630	18630	0
219	20250502	165600	2044182640	18630	18630	18630	18630	0
220	20250502	165500	2044182640	18630	18630	18630	18630	0
221	20250502	165400	2044182640	18630	18630	18630	18630	0
222	20250502	165300	2044182640	18630	18630	18630	18630	0
223	20250502	165200	2044182640	18630	18630	18630	18630	0
224	20250502	165100	2044182640	18630	18630	18630	18630	0
225	20250502	165000	2044182640	18630	18630	18630	18630	0
226	20250502	164900	2044182640	18630	18630	18630	18630	0
227	20250502	164800	2044182640	18630	18630	18630	18630	0
228	20250502	164700	2044182640	18630	18630	18630	18630	0
229	20250502	164600	2044182640	18630	18630	18630	18630	0
230	20250502	164500	2044182640	18630	18630	18630	18630	0
231	20250502	164400	2044182640	18630	18630	18630	18630	0
232	20250502	164300	2044182640	18630	18630	18630	18630	0
233	20250502	164200	2044182640	18630	18630	18630	18630	0
234	20250502	164100	2044182640	18630	18630	18630	18630	0
235	20250502	164000	2044182640	18630	18630	18630	18630	0
236	20250502	163900	2044182640	18630	18630	18630	18630	0
237	20250502	163800	2044182640	18630	18630	18630	18630	0
238	20250502	163700	2044182640	18630	18630	18630	18630	0
239	20250502	163600	2044182640	18630	18630	18630	18630	0
240	20250502	163500	2044182640	18630	18630	18630	18630	0
241	20250502	163400	2044182640	18630	18630	18630	18630	0
242	20250502	163300	2044182640	18630	18630	18630	18630	1252
243	20250502	163200	2044182640	18630	18630	18630	18630	0
244	20250502	163100	2044182640	18630	18630	18630	18630	0
245	20250502	163000	2044182640	18630	18630	18630	18630	0
246	20250502	162900	2044182640	18630	18630	18630	18630	0
247	20250502	162800	2044182640	18630	18630	18630	18630	0
248	20250502	162700	2044182640	18630	18630	18630	18630	0
249	20250502	162600	2044182640	18630	18630	18630	18630	0
250	20250502	162500	2044182640	18630	18630	18630	18630	0
251	20250502	162400	2044182640	18630	18630	18630	18630	0
252	20250502	162300	2044182640	18630	18630	18630	18630	0
253	20250502	162200	2044182640	18630	18630	18630	18630	0
254	20250502	162100	2044182640	18630	18630	18630	18630	0
255	20250502	162000	2044182640	18630	18630	18630	18630	0
256	20250502	161900	2044182640	18630	18630	18630	18630	0
257	20250502	161800	2044182640	18630	18630	18630	18630	0
258	20250502	161700	2044182640	18630	18630	18630	18630	0
259	20250502	161600	2044182640	18630	18630	18630	18630	0
260	20250502	161500	2044182640	18630	18630	18630	18630	0
261	20250502	161400	2044182640	18630	18630	18630	18630	0
262	20250502	161300	2044182640	18630	18630	18630	18630	0
263	20250502	161200	2044182640	18630	18630	18630	18630	0
264	20250502	161100	2044182640	18630	18630	18630	18630	0
265	20250502	161000	2044182640	18630	18630	18630	18630	0
266	20250502	160900	2044182640	18630	18630	18630	18630	0
267	20250502	160800	2044182640	18630	18630	18630	18630	0
268	20250502	160700	2044182640	18630	18630	18630	18630	0
269	20250502	160600	2044182640	18630	18630	18630	18630	0
270	20250502	160500	2044182640	18630	18630	18630	18630	0
271	20250502	160400	2044182640	18630	18630	18630	18630	0
272	20250502	160300	2044182640	18630	18630	18630	18630	1252
273	20250502	160200	2044182640	18630	18630	18630	18630	0
274	20250502	160100	2044182640	18630	18630	18630	18630	0
275	20250502	160000	2044182640	18630	18630	18630	18630	0
276	20250502	155900	2044182640	18630	18630	18630	18630	0
277	20250502	155800	2044182640	18630	18630	18630	18630	0
278	20250502	155700	2044182640	18630	18630	18630	18630	0
279	20250502	155600	2044182640	18630	18630	18630	18630	0
280	20250502	155500	2044182640	18630	18630	18630	18630	0
281	20250502	155400	2044182640	18630	18630	18630	18630	0
282	20250502	155300	2044182640	18630	18630	18630	18630	0
283	20250502	155200	2044182640	18630	18630	18630	18630	0
284	20250502	155100	2044182640	18630	18630	18630	18630	0
285	20250502	155000	2044182640	18630	18630	18630	18630	0
286	20250502	154900	2044182640	18630	18630	18630	18630	0
287	20250502	154800	2044182640	18630	18630	18630	18630	0
288	20250502	154700	2044182640	18630	18630	18630	18630	0
289	20250502	154600	2044182640	18630	18630	18630	18630	0
290	20250502	154500	2044182640	18630	18630	18630	18630	0
291	20250502	154400	2044182640	18630	18630	18630	18630	0
292	20250502	154300	2044182640	18630	18630	18630	18630	0
293	20250502	154200	2044182640	18630	18630	18630	18630	0
294	20250502	154100	2044182640	18630	18630	18630	18630	0
295	20250502	154000	2044182640	18630	18630	18630	18630	0
296	20250502	153900	2044182640	18630	18630	18630	18630	0
297	20250502	153800	2044182640	18630	18630	18630	18630	0
298	20250502	153700	2044182640	18630	18630	18630	18630	0
299	20250502	153600	2044182640	18630	18630	18630	18630	0
300	20250502	153500	2044182640	18630	18630	18630	18630	0
301	20250502	153400	2044182640	18630	18630	18630	18630	0
302	20250502	153300	2044182640	18630	18630	18630	18630	1252
303	20250502	153200	2044182640	18630	18630	18630	18630	0
304	20250502	153100	2044182640	18630	18630	18630	18630	0
305	20250502	153000	2044182640	18630	18630	18630	18630	1252
306	20250502	152900	2020857880	18620	18620	18620	18620	0
307	20250502	152800	2020857880	18620	18620	18620	18620	0
308	20250502	152700	2020857880	18620	18620	18620	18620	0
309	20250502	152600	2020857880	18620	18620	18620	18620	0
310	20250502	152500	2020857880	18620	18620	18620	18620	0
311	20250502	152400	2020857880	18620	18620	18620	18620	0
312	20250502	152300	2020857880	18620	18620	18620	18620	0
313	20250502	152200	2020857880	18620	18620	18620	18620	0
314	20250502	152100	2020857880	18620	18620	18620	18620	0
315	20250502	152000	2020857880	18620	18620	18620	18620	0
316	20250502	151900	2020857880	18620	18630	18630	18620	115
317	20250502	151800	2018716200	18630	18610	18630	18610	235
318	20250502	151700	2014340140	18610	18620	18620	18600	566
319	20250502	151600	2003807170	18620	18615	18620	18610	306
320	20250502	151500	1998111505	18620	18620	18620	18620	0
321	20250502	151400	1998111505	18620	18610	18620	18610	460
322	20250502	151300	1989550805	18610	18620	18620	18610	553
323	20250502	151200	1979259315	18620	18620	18620	18620	5
324	20250502	151100	1979166215	18620	18610	18620	18610	89
325	20250502	151000	1977509125	18620	18620	18620	18610	150
326	20250502	150900	1974716165	18610	18620	18620	18610	5
327	20250502	150800	1974623105	18620	18610	18620	18610	71
328	20250502	150700	1973301715	18610	18610	18610	18600	26
329	20250502	150600	1972817935	18610	18600	18610	18600	210
330	20250502	150500	1968910835	18600	18600	18600	18600	125
331	20250502	150400	1966585835	18610	18610	18610	18610	652
332	20250502	150300	1954452115	18620	18620	18620	18610	704
333	20250502	150200	1941345635	18610	18610	18610	18610	4
334	20250502	150100	1941271195	18610	18620	18620	18610	235
335	20250502	150000	1936895675	18610	18620	18620	18610	208
336	20250502	145900	1933024315	18610	18610	18620	18610	40
337	20250502	145800	1932279535	18610	18610	18610	18610	6
338	20250502	145700	1932167875	18620	18620	18620	18610	62
339	20250502	145600	1931013525	18620	18620	18620	18620	82
340	20250502	145500	1929486685	18620	18620	18620	18610	177
341	20250502	145400	1926192325	18620	18630	18630	18620	123
342	20250502	145300	1923900875	18630	18640	18640	18630	37
343	20250502	145200	1923211555	18630	18630	18630	18630	0
344	20250502	145100	1923211555	18630	18630	18630	18630	5
345	20250502	145000	1923118405	18630	18640	18640	18630	91
346	20250502	144900	1921422955	18630	18640	18640	18630	19
347	20250502	144800	1921068855	18640	18640	18640	18640	57
348	20250502	144700	1920006375	18630	18640	18640	18630	10
349	20250502	144600	1919820025	18630	18620	18630	18620	71
350	20250502	144500	1918497355	18620	18620	18620	18620	5
351	20250502	144400	1918404255	18630	18620	18630	18620	60
352	20250502	144300	1917286645	18620	18630	18630	18620	150
353	20250502	144200	1914492235	18620	18620	18630	18610	242
354	20250502	144100	1909985985	18610	18620	18620	18610	155
355	20250502	144000	1907099895	18620	18630	18640	18620	919
356	20250502	143900	1889978945	18640	18630	18640	18630	3
357	20250502	143800	1889923045	18630	18640	18640	18630	77
358	20250502	143700	1888487815	18640	18640	18640	18640	120
359	20250502	143600	1886251015	18630	18640	18650	18630	560
360	20250502	143500	1875817075	18650	18650	18650	18650	36
361	20250502	143400	1875145675	18650	18620	18650	18620	71
362	20250502	143300	1873822195	18620	18630	18630	18620	10
363	20250502	143200	1873635985	18630	18610	18650	18610	225
364	20250502	143100	1869444355	18620	18610	18630	18610	193
365	20250502	143000	1865850025	18610	18610	18610	18610	5
366	20250502	142900	1865756975	18610	18610	18620	18600	119
367	20250502	142800	1863542365	18610	18610	18620	18610	110
368	20250502	142700	1861495165	18620	18630	18630	18620	117
369	20250502	142600	1859316455	18630	18650	18650	18630	85
370	20250502	142500	1857731925	18640	18640	18650	18640	31
371	20250502	142400	1857154045	18640	18630	18640	18630	68
372	20250502	142300	1855887115	18630	18630	18630	18620	42
373	20250502	142200	1855104715	18640	18650	18650	18640	190
374	20250502	142100	1851561825	18660	18660	18660	18660	181
375	20250502	142000	1848184365	18660	18670	18670	18660	31
376	20250502	141900	1847605845	18670	18670	18670	18670	48
377	20250502	141800	1846709685	18670	18670	18670	18670	0
378	20250502	141700	1846709685	18670	18670	18670	18670	0
379	20250502	141600	1846709685	18670	18650	18690	18650	70
380	20250502	141500	1845402855	18660	18680	18680	18650	299
381	20250502	141400	1839822775	18680	18680	18690	18670	36
382	20250502	141300	1839150305	18680	18680	18680	18680	40
383	20250502	141200	1838403105	18670	18680	18680	18670	19
384	20250502	141100	1838048275	18690	18680	18690	18680	36
385	20250502	141000	1837375725	18680	18690	18690	18670	338
386	20250502	140900	1831060925	18710	18700	18710	18690	123
387	20250502	140800	1828760725	18710	18700	18710	18690	82
388	20250502	140700	1827227335	18690	18690	18700	18690	158
389	20250502	140600	1824274305	18690	18680	18690	18680	30
390	20250502	140500	1823713655	18690	18690	18690	18680	24
391	20250502	140400	1823265185	18690	18670	18690	18670	63
392	20250502	140300	1822088355	18670	18700	18700	18670	230
393	20250502	140200	1817790875	18710	18700	18710	18700	116
394	20250502	140100	1815621655	18720	18710	18720	18700	518
395	20250502	140000	1805930805	18720	18720	18730	18710	25
396	20250502	135900	1805462795	18720	18720	18730	18710	108
397	20250502	135800	1803441505	18740	18740	18740	18730	164
398	20250502	135700	1800368565	18750	18740	18750	18740	88
399	20250502	135600	1798718765	18740	18740	18750	18740	27
400	20250502	135500	1798212755	18770	18720	18770	18720	670
401	20250502	135400	1785666405	18730	18720	18730	18720	13
402	20250502	135300	1785423005	18720	18710	18760	18710	341
403	20250502	135200	1779037155	18720	18710	18720	18710	6
404	20250502	135100	1778924875	18710	18720	18720	18710	20
405	20250502	135000	1778550575	18720	18740	18750	18720	36
406	20250502	134900	1777876165	18740	18740	18750	18740	10
407	20250502	134800	1777688755	18760	18710	18760	18710	418
408	20250502	134700	1769864185	18710	18700	18720	18700	325
409	20250502	134600	1763785875	18700	18700	18710	18700	123
410	20250502	134500	1761485735	18710	18720	18720	18710	44
411	20250502	134400	1760662435	18710	18710	18710	18710	21
412	20250502	134300	1760269525	18720	18710	18720	18710	25
413	20250502	134200	1759801745	18710	18710	18720	18710	65
414	20250502	134100	1758585465	18720	18710	18720	18710	42
415	20250502	134000	1757799465	18720	18710	18730	18700	182
416	20250502	133900	1754394925	18720	18720	18720	18720	1
417	20250502	133800	1754376205	18720	18700	18720	18700	75
418	20250502	133700	1752972905	18710	18730	18730	18700	307
419	20250502	133600	1747228975	18730	18720	18730	18720	97
420	20250502	133500	1745412925	18720	18730	18730	18720	47
421	20250502	133400	1744532685	18730	18740	18750	18730	97
422	20250502	133300	1742714915	18740	18740	18750	18740	25
423	20250502	133200	1742246405	18740	18740	18750	18740	33
424	20250502	133100	1741627915	18740	18730	18740	18720	58
425	20250502	133000	1740541675	18730	18720	18730	18710	112
426	20250502	132900	1738445005	18720	18710	18720	18700	50
427	20250502	132800	1737509465	18710	18710	18710	18710	6
428	20250502	132700	1737397205	18710	18700	18710	18700	59
429	20250502	132600	1736293655	18710	18700	18710	18700	34
430	20250502	132500	1735657845	18700	18690	18700	18690	27
431	20250502	132400	1735153095	18690	18700	18710	18680	123
432	20250502	132300	1732853805	18700	18700	18700	18700	10
433	20250502	132200	1732666805	18700	18690	18700	18690	93
434	20250502	132100	1730928255	18690	18670	18690	18670	115
435	20250502	132000	1728780035	18670	18660	18670	18640	145
436	20250502	131900	1726074655	18650	18650	18650	18650	1
437	20250502	131800	1726056005	18650	18660	18660	18650	29
438	20250502	131700	1725515045	18660	18650	18670	18650	77
439	20250502	131600	1724078125	18650	18640	18650	18640	117
440	20250502	131500	1721897035	18640	18630	18640	18630	148
441	20250502	131400	1719138825	18630	18630	18630	18630	14
442	20250502	131300	1718878005	18650	18660	18660	18650	6
443	20250502	131200	1718766085	18650	18650	18650	18650	1
444	20250502	131100	1718747435	18660	18650	18660	18650	35
445	20250502	131000	1718094675	18620	18670	18670	18620	110
446	20250502	130900	1716044345	18680	18680	18680	18670	189
447	20250502	130800	1712515665	18680	18680	18680	18680	0
448	20250502	130700	1712515665	18680	18680	18680	18670	41
449	20250502	130600	1711749945	18680	18690	18690	18680	984
450	20250502	130500	1693368745	18690	18690	18690	18690	5
451	20250502	130400	1693275295	18690	18690	18690	18690	17
452	20250502	130300	1692957565	18690	18690	18700	18690	15
453	20250502	130200	1692677205	18700	18700	18700	18700	19
454	20250502	130100	1692321905	18700	18700	18700	18700	155
455	20250502	130000	1689423405	18700	18710	18710	18700	75
456	20250502	125900	1688020595	18710	18710	18710	18710	139
457	20250502	125800	1685419905	18710	18720	18720	18710	10
458	20250502	125700	1685232765	18710	18710	18710	18710	68
459	20250502	125600	1683960485	18700	18710	18710	18700	70
460	20250502	125500	1682650925	18700	18700	18700	18700	16
461	20250502	125400	1682351725	18700	18700	18700	18690	103
462	20250502	125300	1680425675	18700	18700	18700	18700	19
463	20250502	125200	1680070375	18700	18700	18710	18700	936
464	20250502	125100	1662566045	18700	18710	18710	18700	217
465	20250502	125000	1658506330	18710	18720	18720	18710	21
466	20250502	124900	1658113410	18710	18710	18710	18710	10
467	20250502	124800	1657926310	18710	18700	18710	18700	147
468	20250502	124700	1655176360	18710	18735	18735	18710	264
469	20250502	124600	1650234495	18730	18730	18740	18730	15
470	20250502	124500	1649953525	18730	18740	18740	18730	255
471	20250502	124400	1645175355	18750	18750	18750	18750	58
472	20250502	124300	1644087855	18750	18750	18760	18750	16
473	20250502	124200	1643787835	18750	18750	18750	18750	16
474	20250502	124100	1643487835	18750	18750	18750	18750	633
475	20250502	124000	1631619085	18760	18750	18760	18750	94
476	20250502	123900	1629856575	18760	18770	18770	18760	154
477	20250502	123800	1626967195	18770	18770	18770	18770	1
478	20250502	123700	1626948425	18770	18770	18770	18770	134
479	20250502	123600	1624433245	18780	18770	18780	18770	92
480	20250502	123500	1622705575	18770	18780	18780	18770	253
481	20250502	123400	1617956265	18790	18790	18790	18790	44
482	20250502	123300	1617129505	18800	18800	18800	18800	1
483	20250502	123200	1617110705	18790	18800	18810	18790	115
484	20250502	123100	1614948735	18800	18820	18850	18800	159
485	20250502	123000	1611956235	18810	18780	18840	18780	389
486	20250502	122900	1604642205	18780	18780	18790	18770	136
487	20250502	122800	1602088205	18780	18780	18780	18780	1611
488	20250502	122700	1571833625	18780	18780	18780	18770	8
489	20250502	122600	1571683405	18780	18780	18780	18770	442
490	20250502	122500	1563386815	18780	18780	18780	18770	49
491	20250502	122400	1562466695	18780	18775	18780	18770	58
492	20250502	122300	1561377800	18780	18770	18780	18770	57
493	20250502	122200	1560307350	18780	18770	18780	18770	591
494	20250502	122100	1549208860	18780	18780	18780	18780	105
495	20250502	122000	1547236960	18780	18770	18780	18770	178
496	20250502	121900	1543894150	18770	18770	18780	18760	292
497	20250502	121800	1538414030	18760	18790	18790	18760	717
498	20250502	121700	1524952940	18790	18810	18810	18790	391
499	20250502	121600	1517599490	18810	18840	18840	18810	713
500	20250502	121500	1504178510	18840	18840	18840	18840	52
501	20250502	121400	1503198830	18850	18850	18850	18850	17
502	20250502	121300	1502878380	18840	18840	18850	18840	133
503	20250502	121200	1500372640	18850	18850	18860	18840	658
504	20250502	121100	1487969760	18850	18850	18850	18850	12
505	20250502	121000	1487743560	18860	18840	18860	18840	863
506	20250502	120900	1471476840	18830	18830	18830	18830	398
507	20250502	120800	1463982500	18830	18830	18830	18820	484
508	20250502	120700	1454868800	18820	18830	18840	18820	611
509	20250502	120600	1443361960	18830	18830	18840	18830	288
510	20250502	120500	1437938900	18830	18830	18830	18830	426
511	20250502	120400	1429917320	18840	18840	18850	18840	75
512	20250502	120300	1428504260	18840	18850	18850	18840	64
513	20250502	120200	1427298480	18840	18860	18860	18840	77
514	20250502	120100	1425847670	18850	18840	18860	18830	430
515	20250502	120000	1417742910	18840	18860	18860	18840	343
516	20250502	115900	1411278150	18860	18840	18870	18840	581
517	20250502	115800	1400325450	18860	18840	18870	18840	517
518	20250502	115700	1390577720	18850	18820	18870	18810	3514
519	20250502	115600	1324397440	18820	18830	18830	18820	86
520	20250502	115500	1322778350	18830	18810	18830	18810	629
521	20250502	115400	1310945060	18800	18810	18820	18800	776
522	20250502	115300	1296345190	18810	18840	18840	18810	493
523	20250502	115200	1287066600	18840	18820	18840	18820	961
524	20250502	115100	1268973600	18820	18820	18820	18810	200
525	20250502	115000	1265209700	18820	18810	18820	18810	205
526	20250502	114900	1261353030	18810	18800	18810	18800	173
527	20250502	114800	1258099490	18800	18790	18800	18790	170
528	20250502	114700	1254904320	18780	18790	18790	18780	25
529	20250502	114600	1254434710	18790	18800	18800	18790	121
530	20250502	114500	1252160790	18800	18780	18800	18780	175
531	20250502	114400	1248871810	18800	18750	18800	18740	1661
532	20250502	114300	1217682270	18750	18730	18760	18730	239
533	20250502	114200	1213200750	18730	18750	18760	18720	378
534	20250502	114100	1206117020	18750	18750	18750	18730	291
535	20250502	114000	1200664250	18750	18730	18770	18725	1186
536	20250502	113900	1178427570	18730	18700	18730	18700	1571
537	20250502	113800	1149019650	18710	18670	18710	18670	1288
538	20250502	113700	1124941970	18670	18650	18670	18640	415
539	20250502	113600	1117202230	18650	18640	18650	18640	35
540	20250502	113500	1116549650	18640	18640	18640	18640	30
541	20250502	113400	1115990450	18640	18610	18660	18600	837
542	20250502	113300	1100402170	18610	18610	18630	18600	1271
543	20250502	113200	1076756320	18600	18590	18600	18590	38
544	20250502	113100	1076049790	18600	18580	18600	18560	1092
545	20250502	113000	1055773790	18580	18580	18600	18560	1023
546	20250502	112900	1036770100	18580	18560	18580	18530	955
547	20250502	112800	1019063220	18580	18560	18580	18560	31
548	20250502	112700	1018487820	18560	18570	18580	18560	25
549	20250502	112600	1018023540	18570	18570	18570	18560	226
550	20250502	112500	1013828470	18570	18575	18575	18570	120
551	20250502	112400	1011600065	18570	18580	18580	18570	32
552	20250502	112300	1011005515	18580	18580	18590	18580	16
553	20250502	112200	1010708215	18590	18590	18590	18580	7
554	20250502	112100	1010578105	18580	18580	18590	18570	83
555	20250502	112000	1009035525	18580	18590	18590	18580	13
556	20250502	111900	1008793970	18580	18590	18590	18570	68
557	20250502	111800	1007530520	18590	18600	18600	18580	432
558	20250502	111700	999499460	18590	18590	18590	18590	18
559	20250502	111600	999164840	18580	18580	18590	18570	80
560	20250502	111500	997678330	18580	18590	18590	18580	153
561	20250502	111400	994834090	18590	18610	18610	18590	77
562	20250502	111300	993401800	18620	18630	18640	18620	422
563	20250502	111200	985541350	18630	18640	18660	18630	410
564	20250502	111100	977902210	18640	18640	18640	18640	193
565	20250502	111000	974304690	18640	18650	18650	18640	105
566	20250502	110900	972347120	18650	18650	18650	18640	5
567	20250502	110800	972253890	18660	18660	18660	18640	260
568	20250502	110700	967402580	18660	18660	18670	18660	77
569	20250502	110600	965965700	18660	18650	18670	18640	1049
570	20250502	110500	946399350	18650	18650	18650	18650	136
571	20250502	110400	943862950	18650	18650	18660	18640	321
572	20250502	110300	937879270	18660	18670	18680	18650	338
573	20250502	110200	931569710	18680	18710	18710	18680	588
574	20250502	110100	920577810	18710	18710	18730	18710	600
575	20250502	110000	909349880	18710	18700	18720	18690	285
576	20250502	105900	904019920	18710	18710	18720	18680	2099
577	20250502	105800	864764340	18720	18720	18720	18710	227
578	20250502	105700	860515120	18720	18700	18730	18700	672
579	20250502	105600	847942330	18700	18700	18720	18700	745
580	20250502	105500	834009700	18700	18700	18700	18690	510
581	20250502	105400	824473880	18700	18650	18700	18650	1776
582	20250502	105300	791291140	18650	18630	18650	18620	207
583	20250502	105200	787434210	18630	18650	18650	18630	89
584	20250502	105100	785774640	18650	18630	18680	18630	971
585	20250502	105000	767660530	18630	18600	18630	18600	502
586	20250502	104900	758316910	18590	18590	18590	18590	22
587	20250502	104800	757907930	18590	18600	18600	18590	119
588	20250502	104700	755695040	18600	18580	18610	18580	792
589	20250502	104600	740965690	18580	18550	18590	18550	464
590	20250502	104500	732342680	18550	18560	18580	18550	950
591	20250502	104400	714714330	18570	18560	18580	18550	957
592	20250502	104300	696947380	18560	18580	18580	18560	150
593	20250502	104200	694162870	18560	18570	18590	18560	950
594	20250502	104100	676516670	18570	18550	18570	18550	184
595	20250502	104000	673102410	18550	18550	18560	18530	327
596	20250502	103900	667037090	18550	18500	18570	18500	1061
597	20250502	103800	647363410	18520	18520	18530	18500	2040
598	20250502	103700	609602410	18520	18520	18520	18510	94
599	20250502	103600	607861540	18530	18510	18530	18500	407
600	20250502	103500	600326200	18490	18490	18500	18480	406
601	20250502	103400	592822900	18490	18490	18510	18490	132
602	20250502	103300	590381530	18500	18490	18510	18490	174
603	20250502	103200	587163010	18490	18490	18490	18470	275
604	20250502	103100	582078910	18500	18510	18520	18500	147
605	20250502	103000	579359140	18510	18460	18520	18460	1791
606	20250502	102900	546232870	18450	18460	18460	18450	101
607	20250502	102800	544368460	18460	18450	18470	18440	206
608	20250502	102700	540566510	18470	18460	18480	18460	391
609	20250502	102600	533343640	18460	18450	18460	18450	52
610	20250502	102500	532384150	18450	18440	18450	18440	15
611	20250502	102400	532107540	18440	18450	18450	18440	33
612	20250502	102300	531498850	18460	18430	18460	18430	108
613	20250502	102200	529506490	18450	18430	18460	18430	284
614	20250502	102100	524272110	18440	18420	18440	18420	147
615	20250502	102000	521564150	18410	18410	18410	18400	52
616	20250502	101900	520606850	18410	18410	18440	18410	76
617	20250502	101800	519207410	18400	18420	18420	18400	22
618	20250502	101700	518802340	18420	18420	18420	18420	13
619	20250502	101600	518562880	18420	18430	18430	18410	120
620	20250502	101500	516352590	18430	18430	18430	18430	27
621	20250502	101400	515854980	18430	18440	18460	18420	266
622	20250502	101300	510948720	18440	18450	18450	18430	219
623	20250502	101200	506910110	18460	18450	18460	18450	94
624	20250502	101100	505175800	18450	18450	18450	18440	41
625	20250502	101000	504419550	18440	18440	18450	18440	11
626	20250502	100900	504216690	18450	18450	18450	18450	0
627	20250502	100800	504216690	18450	18440	18450	18440	36
628	20250502	100700	503552580	18450	18440	18450	18440	386
629	20250502	100600	496431740	18440	18440	18450	18440	86
630	20250502	100500	494845880	18440	18440	18440	18440	95
631	20250502	100400	493094080	18440	18440	18440	18440	17
632	20250502	100300	492780600	18450	18450	18450	18440	12
633	20250502	100200	492559250	18450	18440	18450	18440	296
634	20250502	100100	487100960	18450	18450	18450	18440	253
635	20250502	100000	482435260	18450	18430	18460	18430	204
636	20250502	095900	478672240	18440	18450	18450	18440	33
637	20250502	095800	478063700	18440	18440	18440	18440	100
638	20250502	095700	476219700	18450	18450	18460	18450	26
639	20250502	095600	475739960	18460	18450	18460	18440	212
640	20250502	095500	471830170	18460	18460	18460	18460	30
641	20250502	095400	471276370	18460	18430	18480	18430	334
642	20250502	095300	465113860	18430	18480	18480	18420	396
643	20250502	095200	457812910	18490	18480	18500	18480	1625
644	20250502	095100	427770225	18480	18420	18480	18420	1540
645	20250502	095000	399366155	18410	18420	18420	18410	28
646	20250502	094900	398850585	18420	18420	18430	18420	117
647	20250502	094800	396695435	18420	18420	18430	18410	83
648	20250502	094700	395166635	18420	18400	18420	18400	50
649	20250502	094600	394246425	18400	18410	18410	18400	45
650	20250502	094500	393418155	18420	18380	18430	18380	735
651	20250502	094400	379901305	18380	18420	18420	18370	193
652	20250502	094300	376351865	18420	18420	18440	18410	866
653	20250502	094200	360391865	18440	18430	18440	18430	29
654	20250502	094100	359857355	18430	18450	18450	18430	288
655	20250502	094000	354545375	18460	18400	18470	18400	1618
656	20250502	093900	324705385	18410	18380	18420	18380	768
657	20250502	093800	310569215	18380	18330	18390	18330	205
658	20250502	093700	306804505	18330	18300	18330	18300	54
659	20250502	093600	305815875	18300	18310	18310	18300	194
660	20250502	093500	302265445	18300	18320	18320	18300	46
661	20250502	093400	301423505	18320	18320	18320	18310	136
662	20250502	093300	298933185	18320	18310	18330	18290	137
663	20250502	093200	296423695	18280	18290	18300	18270	83
664	20250502	093100	294906125	18290	18310	18310	18270	462
665	20250502	093000	286454015	18310	18330	18330	18300	285
666	20250502	092900	281234755	18330	18320	18340	18320	120
667	20250502	092800	279034295	18320	18340	18340	18310	71
668	20250502	092700	277733835	18350	18370	18370	18350	29
669	20250502	092600	277201245	18380	18410	18420	18380	796
670	20250502	092500	262563855	18420	18410	18440	18390	394
671	20250502	092400	255308485	18410	18430	18430	18400	199
672	20250502	092300	251643345	18420	18430	18440	18420	624
673	20250502	092200	240137275	18440	18400	18440	18390	367
674	20250502	092100	233380185	18390	18390	18400	18370	544
675	20250502	092000	223375055	18400	18430	18430	18360	688
676	20250502	091900	210718315	18430	18410	18460	18390	2569
677	20250502	091800	163363625	18400	18390	18410	18380	408
678	20250502	091700	155855955	18400	18370	18400	18330	478
679	20250502	091600	147067555	18360	18300	18390	18300	1297
680	20250502	091500	123247405	18300	18260	18360	18260	1949
681	20250502	091400	87550695	18255	18270	18280	18250	183
682	20250502	091300	84209110	18270	18210	18270	18210	578
683	20250502	091200	73665910	18200	18210	18210	18190	92
684	20250502	091100	71991510	18220	18190	18220	18190	66
685	20250502	091000	70790470	18190	18200	18200	18190	16
686	20250502	090900	70499400	18200	18210	18220	18190	401
687	20250502	090800	63198460	18200	18190	18210	18190	151
688	20250502	090700	60450720	18200	18160	18200	18160	384
689	20250502	090600	53463980	18160	18130	18170	18130	163
690	20250502	090500	50506120	18130	18120	18130	18110	38
691	20250502	090400	49817750	18120	18110	18120	18110	49
692	20250502	090300	48930100	18110	18110	18130	18110	164
693	20250502	090200	45958780	18100	18100	18110	18090	433
694	20250502	090100	38121550	18100	18210	18210	18100	1893
695	20250502	090000	3794500	18250	18150	18250	18150	209