KissMeData/036810/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	190500	1254443360	18860	18860	18860	18860	1852
3	20250512	190400	1254443360	18860	18860	18860	18860	0
4	20250512	190300	1254443360	18860	18860	18860	18860	0
5	20250512	190200	1254443360	18860	18860	18860	18860	0
6	20250512	190100	1254443360	18860	18860	18860	18860	0
7	20250512	190000	1254443360	18860	18860	18860	18860	0
8	20250512	185900	1254443360	18860	18860	18860	18860	0
9	20250512	185800	1254443360	18860	18860	18860	18860	0
10	20250512	185700	1254443360	18860	18860	18860	18860	0
11	20250512	185600	1254443360	18860	18860	18860	18860	0
12	20250512	185500	1254443360	18860	18860	18860	18860	0
13	20250512	185400	1254443360	18860	18860	18860	18860	0
14	20250512	185300	1254443360	18860	18860	18860	18860	0
15	20250512	185200	1254443360	18860	18860	18860	18860	0
16	20250512	185100	1254443360	18860	18860	18860	18860	0
17	20250512	185000	1254443360	18860	18860	18860	18860	0
18	20250512	184900	1254443360	18860	18860	18860	18860	0
19	20250512	184800	1254443360	18860	18860	18860	18860	0
20	20250512	184700	1254443360	18860	18860	18860	18860	0
21	20250512	184600	1254443360	18860	18860	18860	18860	0
22	20250512	184500	1254443360	18860	18860	18860	18860	0
23	20250512	184400	1254443360	18860	18860	18860	18860	0
24	20250512	184300	1254443360	18860	18860	18860	18860	0
25	20250512	184200	1254443360	18860	18860	18860	18860	0
26	20250512	184100	1254443360	18860	18860	18860	18860	0
27	20250512	184000	1254443360	18860	18860	18860	18860	0
28	20250512	183900	1254443360	18860	18860	18860	18860	0
29	20250512	183800	1254443360	18860	18860	18860	18860	0
30	20250512	183700	1254443360	18860	18860	18860	18860	0
31	20250512	183600	1254443360	18860	18860	18860	18860	0
32	20250512	183500	1254443360	18860	18860	18860	18860	1852
33	20250512	183400	1254443360	18860	18860	18860	18860	0
34	20250512	183300	1254443360	18860	18860	18860	18860	0
35	20250512	183200	1254443360	18860	18860	18860	18860	0
36	20250512	183100	1254443360	18860	18860	18860	18860	0
37	20250512	183000	1254443360	18860	18860	18860	18860	0
38	20250512	182900	1254443360	18860	18860	18860	18860	0
39	20250512	182800	1254443360	18860	18860	18860	18860	0
40	20250512	182700	1254443360	18860	18860	18860	18860	0
41	20250512	182600	1254443360	18860	18860	18860	18860	0
42	20250512	182500	1254443360	18860	18860	18860	18860	0
43	20250512	182400	1254443360	18860	18860	18860	18860	0
44	20250512	182300	1254443360	18860	18860	18860	18860	0
45	20250512	182200	1254443360	18860	18860	18860	18860	0
46	20250512	182100	1254443360	18860	18860	18860	18860	0
47	20250512	182000	1254443360	18860	18860	18860	18860	0
48	20250512	181900	1254443360	18860	18860	18860	18860	0
49	20250512	181800	1254443360	18860	18860	18860	18860	0
50	20250512	181700	1254443360	18860	18860	18860	18860	0
51	20250512	181600	1254443360	18860	18860	18860	18860	0
52	20250512	181500	1254443360	18860	18860	18860	18860	0
53	20250512	181400	1254443360	18860	18860	18860	18860	0
54	20250512	181300	1254443360	18860	18860	18860	18860	0
55	20250512	181200	1254443360	18860	18860	18860	18860	0
56	20250512	181100	1254443360	18860	18860	18860	18860	0
57	20250512	181000	1254443360	18860	18860	18860	18860	0
58	20250512	180900	1254443360	18860	18860	18860	18860	0
59	20250512	180800	1254443360	18860	18860	18860	18860	0
60	20250512	180700	1254443360	18860	18860	18860	18860	0
61	20250512	180600	1254443360	18860	18860	18860	18860	0
62	20250512	180500	1254443360	18860	18860	18860	18860	1852
63	20250512	180400	1254443360	18860	18860	18860	18860	0
64	20250512	180300	1254443360	18860	18860	18860	18860	0
65	20250512	180200	1254443360	18860	18860	18860	18860	0
66	20250512	180100	1254443360	18860	18860	18860	18860	0
67	20250512	180000	1254443360	18860	18860	18860	18860	0
68	20250512	175900	1254443360	18860	18860	18860	18860	0
69	20250512	175800	1254443360	18860	18860	18860	18860	0
70	20250512	175700	1254443360	18860	18860	18860	18860	0
71	20250512	175600	1254443360	18860	18860	18860	18860	0
72	20250512	175500	1254443360	18860	18860	18860	18860	0
73	20250512	175400	1254443360	18860	18860	18860	18860	0
74	20250512	175300	1254443360	18860	18860	18860	18860	0
75	20250512	175200	1254443360	18860	18860	18860	18860	0
76	20250512	175100	1254443360	18860	18860	18860	18860	0
77	20250512	175000	1254443360	18860	18860	18860	18860	0
78	20250512	174900	1254443360	18860	18860	18860	18860	0
79	20250512	174800	1254443360	18860	18860	18860	18860	0
80	20250512	174700	1254443360	18860	18860	18860	18860	0
81	20250512	174600	1254443360	18860	18860	18860	18860	0
82	20250512	174500	1254443360	18860	18860	18860	18860	0
83	20250512	174400	1254443360	18860	18860	18860	18860	0
84	20250512	174300	1254443360	18860	18860	18860	18860	0
85	20250512	174200	1254443360	18860	18860	18860	18860	0
86	20250512	174100	1254443360	18860	18860	18860	18860	0
87	20250512	174000	1254443360	18860	18860	18860	18860	0
88	20250512	173900	1254443360	18860	18860	18860	18860	0
89	20250512	173800	1254443360	18860	18860	18860	18860	0
90	20250512	173700	1254443360	18860	18860	18860	18860	0
91	20250512	173600	1254443360	18860	18860	18860	18860	0
92	20250512	173500	1254443360	18860	18860	18860	18860	1852
93	20250512	173400	1254443360	18860	18860	18860	18860	0
94	20250512	173300	1254443360	18860	18860	18860	18860	0
95	20250512	173200	1254443360	18860	18860	18860	18860	0
96	20250512	173100	1254443360	18860	18860	18860	18860	0
97	20250512	173000	1254443360	18860	18860	18860	18860	0
98	20250512	172900	1254443360	18860	18860	18860	18860	0
99	20250512	172800	1254443360	18860	18860	18860	18860	0
100	20250512	172700	1254443360	18860	18860	18860	18860	0
101	20250512	172600	1254443360	18860	18860	18860	18860	0
102	20250512	172500	1254443360	18860	18860	18860	18860	0
103	20250512	172400	1254443360	18860	18860	18860	18860	0
104	20250512	172300	1254443360	18860	18860	18860	18860	0
105	20250512	172200	1254443360	18860	18860	18860	18860	0
106	20250512	172100	1254443360	18860	18860	18860	18860	0
107	20250512	172000	1254443360	18860	18860	18860	18860	0
108	20250512	171900	1254443360	18860	18860	18860	18860	0
109	20250512	171800	1254443360	18860	18860	18860	18860	0
110	20250512	171700	1254443360	18860	18860	18860	18860	0
111	20250512	171600	1254443360	18860	18860	18860	18860	0
112	20250512	171500	1254443360	18860	18860	18860	18860	0
113	20250512	171400	1254443360	18860	18860	18860	18860	0
114	20250512	171300	1254443360	18860	18860	18860	18860	0
115	20250512	171200	1254443360	18860	18860	18860	18860	0
116	20250512	171100	1254443360	18860	18860	18860	18860	0
117	20250512	171000	1254443360	18860	18860	18860	18860	0
118	20250512	170900	1254443360	18860	18860	18860	18860	0
119	20250512	170800	1254443360	18860	18860	18860	18860	0
120	20250512	170700	1254443360	18860	18860	18860	18860	0
121	20250512	170600	1254443360	18860	18860	18860	18860	0
122	20250512	170500	1254443360	18860	18860	18860	18860	1852
123	20250512	170400	1254443360	18860	18860	18860	18860	0
124	20250512	170300	1254443360	18860	18860	18860	18860	0
125	20250512	170200	1254443360	18860	18860	18860	18860	0
126	20250512	170100	1254443360	18860	18860	18860	18860	0
127	20250512	170000	1254443360	18860	18860	18860	18860	0
128	20250512	165900	1254443360	18860	18860	18860	18860	0
129	20250512	165800	1254443360	18860	18860	18860	18860	0
130	20250512	165700	1254443360	18860	18860	18860	18860	0
131	20250512	165600	1254443360	18860	18860	18860	18860	0
132	20250512	165500	1254443360	18860	18860	18860	18860	0
133	20250512	165400	1254443360	18860	18860	18860	18860	0
134	20250512	165300	1254443360	18860	18860	18860	18860	0
135	20250512	165200	1254443360	18860	18860	18860	18860	0
136	20250512	165100	1254443360	18860	18860	18860	18860	0
137	20250512	165000	1254443360	18860	18860	18860	18860	0
138	20250512	164900	1254443360	18860	18860	18860	18860	0
139	20250512	164800	1254443360	18860	18860	18860	18860	0
140	20250512	164700	1254443360	18860	18860	18860	18860	0
141	20250512	164600	1254443360	18860	18860	18860	18860	0
142	20250512	164500	1254443360	18860	18860	18860	18860	0
143	20250512	164400	1254443360	18860	18860	18860	18860	0
144	20250512	164300	1254443360	18860	18860	18860	18860	0
145	20250512	164200	1254443360	18860	18860	18860	18860	0
146	20250512	164100	1254443360	18860	18860	18860	18860	0
147	20250512	164000	1254443360	18860	18860	18860	18860	0
148	20250512	163900	1254443360	18860	18860	18860	18860	0
149	20250512	163800	1254443360	18860	18860	18860	18860	0
150	20250512	163700	1254443360	18860	18860	18860	18860	0
151	20250512	163600	1254443360	18860	18860	18860	18860	0
152	20250512	163500	1254443360	18860	18860	18860	18860	1852
153	20250512	163400	1254443360	18860	18860	18860	18860	0
154	20250512	163300	1254443360	18860	18860	18860	18860	0
155	20250512	163200	1254443360	18860	18860	18860	18860	0
156	20250512	163100	1254443360	18860	18860	18860	18860	0
157	20250512	163000	1254443360	18860	18860	18860	18860	0
158	20250512	162900	1254443360	18860	18860	18860	18860	0
159	20250512	162800	1254443360	18860	18860	18860	18860	0
160	20250512	162700	1254443360	18860	18860	18860	18860	0
161	20250512	162600	1254443360	18860	18860	18860	18860	0
162	20250512	162500	1254443360	18860	18860	18860	18860	0
163	20250512	162400	1254443360	18860	18860	18860	18860	0
164	20250512	162300	1254443360	18860	18860	18860	18860	0
165	20250512	162200	1254443360	18860	18860	18860	18860	0
166	20250512	162100	1254443360	18860	18860	18860	18860	0
167	20250512	162000	1254443360	18860	18860	18860	18860	0
168	20250512	161900	1254443360	18860	18860	18860	18860	0
169	20250512	161800	1254443360	18860	18860	18860	18860	0
170	20250512	161700	1254443360	18860	18860	18860	18860	0
171	20250512	161600	1254443360	18860	18860	18860	18860	0
172	20250512	161500	1254443360	18860	18860	18860	18860	0
173	20250512	161400	1254443360	18860	18860	18860	18860	0
174	20250512	161300	1254443360	18860	18860	18860	18860	0
175	20250512	161200	1254443360	18860	18860	18860	18860	0
176	20250512	161100	1254443360	18860	18860	18860	18860	0
177	20250512	161000	1254443360	18860	18860	18860	18860	0
178	20250512	160900	1254443360	18860	18860	18860	18860	0
179	20250512	160800	1254443360	18860	18860	18860	18860	0
180	20250512	160700	1254443360	18860	18860	18860	18860	0
181	20250512	160600	1254443360	18860	18860	18860	18860	0
182	20250512	160500	1254443360	18860	18860	18860	18860	1852
183	20250512	160400	1254443360	18860	18860	18860	18860	0
184	20250512	160300	1254443360	18860	18860	18860	18860	0
185	20250512	160200	1254443360	18860	18860	18860	18860	0
186	20250512	160100	1254443360	18860	18860	18860	18860	0
187	20250512	160000	1254443360	18860	18860	18860	18860	0
188	20250512	155900	1254443360	18860	18860	18860	18860	0
189	20250512	155800	1254443360	18860	18860	18860	18860	0
190	20250512	155700	1254443360	18860	18860	18860	18860	0
191	20250512	155600	1254443360	18860	18860	18860	18860	0
192	20250512	155500	1254443360	18860	18860	18860	18860	0
193	20250512	155400	1254443360	18860	18860	18860	18860	0
194	20250512	155300	1254443360	18860	18860	18860	18860	0
195	20250512	155200	1254443360	18860	18860	18860	18860	0
196	20250512	155100	1254443360	18860	18860	18860	18860	0
197	20250512	155000	1254443360	18860	18860	18860	18860	0
198	20250512	154900	1254443360	18860	18860	18860	18860	0
199	20250512	154800	1254443360	18860	18860	18860	18860	0
200	20250512	154700	1254443360	18860	18860	18860	18860	0
201	20250512	154600	1254443360	18860	18860	18860	18860	0
202	20250512	154500	1254443360	18860	18860	18860	18860	0
203	20250512	154400	1254443360	18860	18860	18860	18860	0
204	20250512	154300	1254443360	18860	18860	18860	18860	0
205	20250512	154200	1254443360	18860	18860	18860	18860	0
206	20250512	154100	1254443360	18860	18860	18860	18860	0
207	20250512	154000	1254443360	18860	18860	18860	18860	0
208	20250512	153900	1254443360	18860	18860	18860	18860	0
209	20250512	153800	1254443360	18860	18860	18860	18860	0
210	20250512	153700	1254443360	18860	18860	18860	18860	0
211	20250512	153600	1254443360	18860	18860	18860	18860	0
212	20250512	153500	1254443360	18860	18860	18860	18860	1852
213	20250512	153400	1254443360	18860	18860	18860	18860	0
214	20250512	153300	1254443360	18860	18860	18860	18860	0
215	20250512	153200	1254443360	18860	18860	18860	18860	0
216	20250512	153100	1254443360	18860	18860	18860	18860	0
217	20250512	153000	1254443360	18860	18860	18860	18860	1852
218	20250512	152900	1219514640	18840	18840	18840	18840	0
219	20250512	152800	1219514640	18840	18840	18840	18840	0
220	20250512	152700	1219514640	18840	18840	18840	18840	0
221	20250512	152600	1219514640	18840	18840	18840	18840	0
222	20250512	152500	1219514640	18840	18840	18840	18840	0
223	20250512	152400	1219514640	18840	18840	18840	18840	0
224	20250512	152300	1219514640	18840	18840	18840	18840	0
225	20250512	152200	1219514640	18840	18840	18840	18840	0
226	20250512	152100	1219514640	18840	18840	18840	18840	0
227	20250512	152000	1219514640	18840	18840	18840	18840	0
228	20250512	151900	1219514640	18840	18830	18850	18830	151
229	20250512	151800	1216668410	18830	18830	18840	18830	80
230	20250512	151700	1215161590	18840	18890	18890	18830	225
231	20250512	151600	1210914590	18880	18860	18880	18850	469
232	20250512	151500	1202066240	18860	18850	18860	18810	363
233	20250512	151400	1195224230	18830	18830	18850	18810	158
234	20250512	151300	1192248000	18830	18810	18830	18800	942
235	20250512	151200	1174523410	18800	18810	18810	18800	198
236	20250512	151100	1170800200	18810	18830	18830	18800	202
237	20250512	151000	1166999860	18830	18770	18830	18770	1053
238	20250512	150900	1147201150	18800	18770	18800	18770	595
239	20250512	150800	1136026940	18710	18770	18770	18710	93
240	20250512	150700	1134282230	18770	18760	18770	18740	181
241	20250512	150600	1130885920	18760	18740	18760	18740	83
242	20250512	150500	1129329040	18740	18710	18780	18710	2175
243	20250512	150400	1088545140	18710	18720	18730	18670	339
244	20250512	150300	1082211600	18720	18710	18730	18710	57
245	20250512	150200	1081144890	18660	18660	18660	18660	9
246	20250512	150100	1080976950	18660	18690	18690	18650	33
247	20250512	150000	1080360620	18700	18730	18740	18650	936
248	20250512	145900	1062826870	18730	18650	18730	18650	1456
249	20250512	145800	1035568820	18650	18650	18710	18640	88
250	20250512	145700	1033926820	18650	18650	18650	18650	32
251	20250512	145600	1033330020	18650	18680	18680	18650	85
252	20250512	145500	1031742490	18650	18680	18680	18640	13
253	20250512	145400	1031500090	18710	18720	18720	18710	37
254	20250512	145300	1030807730	18720	18720	18730	18680	157
255	20250512	145200	1027868520	18690	18690	18730	18690	257
256	20250512	145100	1023060400	18680	18650	18690	18650	220
257	20250512	145000	1018949850	18680	18680	18680	18640	105
258	20250512	144900	1016988730	18640	18660	18660	18640	81
259	20250512	144800	1015477350	18660	18660	18660	18660	22
260	20250512	144700	1015066830	18660	18680	18690	18660	726
261	20250512	144600	1001516440	18680	18670	18680	18670	94
262	20250512	144500	999760600	18670	18690	18690	18670	142
263	20250512	144400	997108050	18690	18690	18690	18690	139
264	20250512	144300	994510140	18690	18690	18690	18690	13
265	20250512	144200	994267170	18690	18710	18710	18690	143
266	20250512	144100	991591770	18710	18710	18710	18710	11
267	20250512	144000	991385960	18710	18710	18710	18710	27
268	20250512	143900	990880790	18710	18710	18720	18710	50
269	20250512	143800	989944820	18710	18700	18710	18700	212
270	20250512	143700	985980300	18720	18700	18720	18690	534
271	20250512	143600	975991300	18710	18710	18710	18710	77
272	20250512	143500	974550630	18710	18710	18720	18710	85
273	20250512	143400	972960250	18710	18710	18710	18710	0
274	20250512	143300	972960250	18710	18710	18710	18710	15
275	20250512	143200	972679600	18710	18710	18710	18710	32
276	20250512	143100	972080880	18710	18700	18720	18700	39
277	20250512	143000	971351425	18710	18710	18710	18710	18
278	20250512	142900	971014645	18720	18700	18730	18700	253
279	20250512	142800	966279055	18700	18700	18710	18700	209
280	20250512	142700	962369755	18710	18710	18710	18710	56
281	20250512	142600	961321995	18730	18730	18730	18730	267
282	20250512	142500	956321085	18730	18730	18730	18730	225
283	20250512	142400	952106835	18730	18720	18740	18720	453
284	20250512	142300	943623865	18720	18720	18720	18720	0
285	20250512	142200	943623865	18720	18720	18720	18720	5
286	20250512	142100	943530265	18720	18720	18720	18720	8
287	20250512	142000	943380505	18720	18720	18720	18720	45
288	20250512	141900	942538105	18710	18710	18710	18710	0
289	20250512	141800	942538105	18710	18710	18710	18710	678
290	20250512	141700	929852725	18710	18720	18720	18710	143
291	20250512	141600	927175905	18730	18700	18740	18700	315
292	20250512	141500	921278855	18700	18650	18700	18650	1924
293	20250512	141400	885361025	18660	18660	18660	18660	0
294	20250512	141300	885361025	18660	18660	18660	18660	1
295	20250512	141200	885342365	18640	18640	18640	18640	0
296	20250512	141100	885342365	18640	18650	18660	18640	124
297	20250512	141000	883029805	18640	18640	18640	18640	23
298	20250512	140900	882601085	18650	18640	18650	18640	356
299	20250512	140800	875961745	18640	18600	18640	18590	248
300	20250512	140700	871341895	18620	18620	18620	18620	60
301	20250512	140600	870224695	18620	18620	18620	18620	13
302	20250512	140500	869982635	18600	18600	18600	18600	208
303	20250512	140400	866113835	18620	18610	18620	18590	319
304	20250512	140300	860180145	18590	18590	18590	18590	47
305	20250512	140200	859306415	18610	18610	18610	18610	40
306	20250512	140100	858562015	18610	18610	18610	18610	1
307	20250512	140000	858543405	18610	18620	18620	18610	9
308	20250512	135900	858375835	18620	18590	18620	18590	620
309	20250512	135800	846841365	18580	18580	18580	18580	5
310	20250512	135700	846748465	18570	18570	18580	18570	80
311	20250512	135600	845262565	18570	18570	18570	18570	32
312	20250512	135500	844668325	18580	18570	18580	18570	316
313	20250512	135400	838797145	18570	18560	18570	18560	154
314	20250512	135300	835937865	18560	18560	18560	18560	50
315	20250512	135200	835009865	18560	18560	18560	18560	45
316	20250512	135100	834174665	18570	18570	18570	18570	9
317	20250512	135000	834007535	18570	18570	18570	18570	0
318	20250512	134900	834007535	18570	18570	18570	18570	9
319	20250512	134800	833840405	18570	18570	18570	18570	19
320	20250512	134700	833487575	18570	18570	18570	18570	0
321	20250512	134600	833487575	18570	18580	18580	18570	53
322	20250512	134500	832502935	18580	18560	18580	18560	243
323	20250512	134400	827991455	18540	18540	18540	18540	1
324	20250512	134300	827972915	18550	18550	18550	18550	7
325	20250512	134200	827843065	18550	18550	18550	18550	34
326	20250512	134100	827212365	18560	18560	18560	18560	75
327	20250512	134000	825820365	18560	18550	18560	18550	157
328	20250512	133900	822907915	18540	18550	18550	18540	72
329	20250512	133800	821572515	18550	18540	18550	18540	299
330	20250512	133700	816029025	18540	18540	18540	18540	46
331	20250512	133600	815176185	18530	18520	18530	18520	141
332	20250512	133500	812563815	18520	18510	18520	18510	29
333	20250512	133400	812026785	18510	18510	18510	18510	92
334	20250512	133300	810323865	18510	18510	18510	18510	1
335	20250512	133200	810305355	18530	18530	18530	18530	2
336	20250512	133100	810268295	18490	18500	18500	18490	51
337	20250512	133000	809324805	18500	18500	18500	18500	55
338	20250512	132900	808307305	18500	18500	18500	18500	51
339	20250512	132800	807363805	18500	18530	18530	18500	49
340	20250512	132700	806456435	18500	18500	18500	18500	0
341	20250512	132600	806456435	18500	18500	18500	18500	63
342	20250512	132500	805290935	18500	18500	18500	18500	45
343	20250512	132400	804458435	18500	18500	18500	18500	154
344	20250512	132300	801609435	18500	18500	18500	18500	0
345	20250512	132200	801609435	18500	18500	18500	18500	59
346	20250512	132100	800517935	18500	18510	18510	18500	54
347	20250512	132000	799518815	18490	18490	18490	18490	0
348	20250512	131900	799518815	18490	18510	18510	18490	143
349	20250512	131800	796872605	18500	18500	18500	18500	812
350	20250512	131700	781850605	18500	18500	18500	18500	50
351	20250512	131600	780925605	18480	18460	18480	18460	409
352	20250512	131500	773370985	18460	18460	18460	18460	0
353	20250512	131400	773370985	18460	18450	18460	18450	122
354	20250512	131300	771119135	18450	18460	18460	18450	31
355	20250512	131200	770547115	18460	18460	18460	18460	0
356	20250512	131100	770547115	18460	18460	18460	18460	29
357	20250512	131000	770011775	18470	18460	18470	18460	8
358	20250512	130900	769864025	18460	18460	18460	18460	191
359	20250512	130800	766338165	18450	18450	18450	18450	0
360	20250512	130700	766338165	18450	18450	18450	18450	23
361	20250512	130600	765913815	18460	18460	18460	18460	9
362	20250512	130500	765747675	18450	18450	18450	18450	90
363	20250512	130400	764087175	18450	18450	18450	18450	0
364	20250512	130300	764087175	18450	18450	18450	18450	6
365	20250512	130200	763976475	18450	18450	18450	18450	13
366	20250512	130100	763736625	18450	18450	18450	18450	6
367	20250512	130000	763625925	18440	18450	18450	18440	25
368	20250512	125900	763164685	18440	18440	18440	18440	0
369	20250512	125800	763164685	18440	18440	18440	18440	6
370	20250512	125700	763054045	18430	18430	18430	18430	36
371	20250512	125600	762390565	18440	18450	18450	18440	12
372	20250512	125500	762169235	18450	18450	18450	18450	5
373	20250512	125400	762076985	18450	18450	18450	18450	6
374	20250512	125300	761966285	18450	18410	18450	18410	197
375	20250512	125200	758334555	18410	18410	18410	18410	11
376	20250512	125100	758132045	18410	18410	18410	18410	8
377	20250512	125000	757984765	18410	18410	18410	18410	6
378	20250512	124900	757874305	18410	18410	18410	18410	0
379	20250512	124800	757874305	18410	18410	18410	18410	6
380	20250512	124700	757763845	18410	18430	18430	18410	259
381	20250512	124600	752991675	18440	18440	18440	18440	42
382	20250512	124500	752217195	18450	18450	18450	18450	7
383	20250512	124400	752088045	18440	18450	18450	18440	7
384	20250512	124300	751958905	18450	18450	18450	18450	6
385	20250512	124200	751848205	18450	18450	18450	18450	6
386	20250512	124100	751737505	18450	18450	18450	18450	5
387	20250512	124000	751645255	18450	18450	18450	18450	20
388	20250512	123900	751276255	18450	18440	18450	18440	2
389	20250512	123800	751239365	18440	18440	18440	18440	40
390	20250512	123700	750501765	18450	18440	18450	18430	314
391	20250512	123600	744713555	18440	18440	18440	18440	6
392	20250512	123500	744602915	18450	18440	18450	18440	6
393	20250512	123400	744492265	18440	18450	18450	18440	18
394	20250512	123300	744160295	18440	18450	18450	18440	8
395	20250512	123200	744012725	18450	18430	18450	18430	6
396	20250512	123100	743902045	18420	18420	18420	18420	48
397	20250512	123000	743017885	18420	18420	18420	18420	0
398	20250512	122900	743017885	18420	18420	18420	18420	1
399	20250512	122800	742999465	18430	18430	18430	18430	0
400	20250512	122700	742999465	18430	18430	18430	18430	39
401	20250512	122600	742280695	18430	18420	18430	18420	10
402	20250512	122500	742096415	18420	18420	18420	18420	0
403	20250512	122400	742096415	18420	18430	18430	18420	24
404	20250512	122300	741654325	18430	18420	18430	18420	96
405	20250512	122200	739885055	18420	18420	18420	18420	33
406	20250512	122100	739277195	18380	18380	18380	18380	0
407	20250512	122000	739277195	18380	18380	18380	18370	235
408	20250512	121900	734958095	18380	18380	18380	18380	7
409	20250512	121800	734829435	18380	18380	18380	18380	0
410	20250512	121700	734829435	18380	18380	18380	18380	92
411	20250512	121600	733138475	18380	18370	18380	18370	92
412	20250512	121500	731447525	18390	18390	18390	18390	21
413	20250512	121400	731061335	18400	18400	18400	18400	76
414	20250512	121300	729662935	18410	18420	18420	18410	122
415	20250512	121200	727416855	18430	18430	18430	18430	0
416	20250512	121100	727416855	18430	18430	18430	18430	32
417	20250512	121000	726827095	18450	18450	18450	18450	5
418	20250512	120900	726734845	18420	18420	18420	18420	53
419	20250512	120800	725758585	18430	18440	18450	18430	99
420	20250512	120700	723933415	18440	18450	18450	18440	15
421	20250512	120600	723656675	18450	18450	18450	18450	1
422	20250512	120500	723638225	18440	18450	18450	18440	70
423	20250512	120400	722347245	18450	18400	18450	18400	47
424	20250512	120300	721480145	18450	18450	18450	18450	7
425	20250512	120200	721350995	18450	18440	18450	18370	1636
426	20250512	120100	691281635	18440	18440	18440	18440	0
427	20250512	120000	691281635	18440	18450	18470	18440	394
428	20250512	115900	684012415	18450	18450	18470	18450	188
429	20250512	115800	680543795	18470	18470	18470	18450	407
430	20250512	115700	673034255	18480	18480	18480	18480	31
431	20250512	115600	672461375	18480	18480	18480	18480	0
432	20250512	115500	672461375	18480	18500	18500	18480	43
433	20250512	115400	671666465	18550	18550	18550	18550	0
434	20250512	115300	671666465	18550	18550	18550	18550	0
435	20250512	115200	671666465	18550	18550	18550	18550	1
436	20250512	115100	671647915	18560	18560	18560	18460	489
437	20250512	115000	662604805	18560	18500	18560	18500	1517
438	20250512	114900	634464955	18500	18500	18500	18500	32
439	20250512	114800	633872955	18500	18500	18500	18500	1
440	20250512	114700	633854455	18500	18540	18540	18500	129
441	20250512	114600	631467285	18560	18560	18560	18550	20
442	20250512	114500	631096125	18560	18560	18570	18550	25
443	20250512	114400	630632185	18550	18560	18560	18550	10
444	20250512	114300	630446595	18570	18570	18570	18570	18
445	20250512	114200	630112335	18570	18570	18570	18570	0
446	20250512	114100	630112335	18570	18570	18580	18570	31
447	20250512	114000	629536575	18590	18590	18590	18590	44
448	20250512	113900	628718615	18590	18590	18590	18580	17
449	20250512	113800	628402635	18580	18580	18580	18580	101
450	20250512	113700	626526055	18570	18570	18570	18570	0
451	20250512	113600	626526055	18570	18480	18570	18480	58
452	20250512	113500	625449475	18560	18550	18560	18470	299
453	20250512	113400	619915235	18570	18570	18570	18570	6
454	20250512	113300	619803815	18570	18560	18570	18530	45
455	20250512	113200	618968975	18570	18570	18610	18570	435
456	20250512	113100	610882465	18580	18590	18590	18580	96
457	20250512	113000	609098675	18590	18590	18600	18590	76
458	20250512	112900	607685795	18590	18600	18600	18590	46
459	20250512	112800	606830495	18590	18580	18590	18580	248
460	20250512	112700	602220555	18580	18550	18580	18550	359
461	20250512	112600	595557645	18550	18550	18560	18550	236
462	20250512	112500	591179745	18560	18560	18580	18550	150
463	20250512	112400	588396335	18580	18540	18580	18540	487
464	20250512	112300	579358455	18540	18540	18540	18540	34
465	20250512	112200	578728095	18550	18550	18550	18550	49
466	20250512	112100	577819145	18550	18510	18550	18510	121
467	20250512	112000	575576065	18540	18500	18540	18490	350
468	20250512	111900	569100455	18500	18500	18520	18500	503
469	20250512	111800	559792055	18450	18450	18450	18450	0
470	20250512	111700	559792055	18450	18460	18460	18450	201
471	20250512	111600	556081605	18460	18460	18470	18460	243
472	20250512	111500	551595705	18460	18460	18460	18460	271
473	20250512	111400	546593045	18470	18470	18470	18440	144
474	20250512	111300	543937255	18480	18490	18490	18480	103
475	20250512	111200	542033175	18480	18470	18490	18460	393
476	20250512	111100	534767855	18470	18460	18470	18460	51
477	20250512	111000	533826385	18440	18470	18470	18440	107
478	20250512	110900	531852715	18480	18450	18480	18440	227
479	20250512	110800	527662945	18440	18410	18440	18410	73
480	20250512	110700	526317065	18440	18420	18440	18420	74
481	20250512	110600	524952905	18430	18430	18430	18430	13
482	20250512	110500	524713315	18440	18410	18440	18390	116
483	20250512	110400	522577805	18440	18440	18440	18440	0
484	20250512	110300	522577805	18440	18430	18440	18400	100
485	20250512	110200	520734985	18430	18420	18430	18420	101
486	20250512	110100	518874555	18420	18420	18420	18420	3
487	20250512	110000	518819295	18420	18410	18420	18370	93
488	20250512	105900	517106375	18410	18400	18410	18380	123
489	20250512	105800	514844265	18410	18400	18410	18400	34
490	20250512	105700	514218535	18400	18400	18400	18400	79
491	20250512	105600	512764935	18410	18410	18410	18410	63
492	20250512	105500	511605105	18410	18390	18410	18390	26
493	20250512	105400	511126605	18410	18410	18410	18400	998
494	20250512	105300	492753795	18400	18400	18400	18400	83
495	20250512	105200	491226595	18360	18390	18390	18360	35
496	20250512	105100	490583095	18390	18390	18390	18390	595
497	20250512	105000	479641045	18370	18380	18400	18370	616
498	20250512	104900	468313965	18370	18370	18380	18370	218
499	20250512	104800	464308075	18370	18370	18370	18370	0
500	20250512	104700	464308075	18370	18380	18380	18370	180
501	20250512	104600	461000405	18380	18380	18380	18380	31
502	20250512	104500	460430625	18370	18380	18380	18370	65
503	20250512	104400	459236045	18380	18380	18390	18380	1216
504	20250512	104300	436883525	18370	18370	18380	18370	403
505	20250512	104200	429477385	18360	18360	18360	18360	11
506	20250512	104100	429275425	18360	18370	18380	18360	1585
507	20250512	104000	400159015	18370	18370	18370	18370	0
508	20250512	103900	400159015	18370	18370	18370	18370	7
509	20250512	103800	400030425	18360	18370	18370	18350	92
510	20250512	103700	398340955	18370	18350	18370	18350	805
511	20250512	103600	383557345	18360	18350	18370	18350	991
512	20250512	103500	365363165	18350	18360	18370	18350	1002
513	20250512	103400	346966435	18360	18300	18360	18300	4401
514	20250512	103300	266251105	18300	18300	18320	18270	491
515	20250512	103200	257266085	18310	18310	18310	18310	124
516	20250512	103100	254995645	18310	18300	18310	18300	132
517	20250512	103000	252578805	18300	18300	18310	18290	107
518	20250512	102900	250620685	18290	18290	18290	18290	7
519	20250512	102800	250492655	18270	18290	18290	18270	61
520	20250512	102700	249377445	18300	18300	18300	18300	6
521	20250512	102600	249267645	18320	18320	18320	18300	75
522	20250512	102500	247893845	18310	18320	18330	18310	111
523	20250512	102400	245860375	18310	18310	18330	18310	299
524	20250512	102300	240383885	18320	18290	18320	18290	1275
525	20250512	102200	217035625	18210	18200	18210	18190	30
526	20250512	102100	216489775	18200	18290	18290	18200	54
527	20250512	102000	215506175	18230	18240	18290	18230	26
528	20250512	101900	215031715	18290	18290	18290	18290	6
529	20250512	101800	214921975	18220	18190	18300	18190	2132
530	20250512	101700	176128975	18190	18190	18190	18190	8
531	20250512	101600	175983455	18190	18190	18190	18190	4
532	20250512	101500	175910695	18190	18190	18200	18190	73
533	20250512	101400	174582785	18190	18200	18200	18190	4
534	20250512	101300	174509995	18200	18200	18200	18180	9
535	20250512	101200	174346215	18170	18200	18200	18170	209
536	20250512	101100	170547345	18200	18200	18200	18200	7
537	20250512	101000	170419945	18200	18200	18200	18190	16
538	20250512	100900	170128875	18200	18200	18200	18200	6
539	20250512	100800	170019675	18200	18200	18200	18200	7
540	20250512	100700	169892275	18200	18200	18200	18200	7
541	20250512	100600	169764875	18200	18190	18200	18190	20
542	20250512	100500	169401035	18190	18200	18200	18190	28
543	20250512	100400	168891675	18200	18200	18200	18200	6
544	20250512	100300	168782475	18200	18200	18200	18200	13
545	20250512	100200	168545875	18210	18210	18210	18200	6
546	20250512	100100	168436635	18210	18200	18210	18200	32
547	20250512	100000	167854135	18210	18220	18220	18210	10
548	20250512	095900	167671985	18220	18220	18220	18220	5
549	20250512	095800	167580885	18220	18220	18220	18220	6
550	20250512	095700	167471565	18260	18260	18260	18260	10
551	20250512	095600	167288965	18260	18260	18260	18260	5
552	20250512	095500	167197665	18260	18260	18260	18260	5
553	20250512	095400	167106365	18260	18260	18260	18260	35
554	20250512	095300	166467265	18260	18250	18260	18250	24
555	20250512	095200	166029065	18240	18240	18260	18240	87
556	20250512	095100	164441795	18250	18200	18260	18200	286
557	20250512	095000	159231245	18200	18200	18200	18200	44
558	20250512	094900	158430445	18200	18200	18200	18200	0
559	20250512	094800	158430445	18200	18200	18200	18200	106
560	20250512	094700	156501245	18210	18210	18210	18210	13
561	20250512	094600	156264515	18210	18210	18210	18210	13
562	20250512	094500	156027785	18210	18210	18210	18210	34
563	20250512	094400	155408645	18210	18210	18210	18210	10
564	20250512	094300	155226545	18210	18180	18210	18180	8
565	20250512	094200	155080955	18220	18230	18230	18220	20
566	20250512	094100	154716495	18200	18200	18250	18200	1006
567	20250512	094000	136402805	18190	18200	18200	18190	49
568	20250512	093900	135511125	18200	18200	18200	18200	6
569	20250512	093800	135401925	18190	18200	18200	18190	14
570	20250512	093700	135147235	18200	18210	18210	18190	418
571	20250512	093600	127539645	18210	18190	18230	18190	219
572	20250512	093500	123552275	18210	18190	18210	18190	11
573	20250512	093400	123352045	18190	18200	18200	18190	36
574	20250512	093300	122697125	18200	18200	18200	18200	36
575	20250512	093200	122041925	18200	18210	18210	18190	106
576	20250512	093100	120112795	18210	18190	18210	18190	55
577	20250512	093000	119111485	18160	18170	18170	18160	201
578	20250512	092900	115461295	18220	18220	18230	18220	23
579	20250512	092800	115042115	18210	18150	18230	18150	708
580	20250512	092700	102183315	18120	18130	18130	18120	131
581	20250512	092600	99808545	18150	18150	18150	18150	10
582	20250512	092500	99627045	18140	18140	18140	18140	11
583	20250512	092400	99427505	18150	18150	18150	18150	11
584	20250512	092300	99227855	18170	18180	18180	18140	27
585	20250512	092200	98737285	18160	18200	18200	18150	66
586	20250512	092100	97538575	18200	18200	18230	18200	41
587	20250512	092000	96791505	18210	18190	18210	18180	14
588	20250512	091900	96536775	18200	18210	18210	18200	16
589	20250512	091800	96245535	18200	18210	18210	18200	44
590	20250512	091700	95444355	18210	18230	18230	18210	49
591	20250512	091600	94551345	18230	18210	18230	18210	241
592	20250512	091500	90160905	18210	18210	18210	18210	10
593	20250512	091400	89978805	18210	18220	18220	17910	568
594	20250512	091300	79703725	18090	18180	18180	18090	103
595	20250512	091200	77833645	18180	18270	18270	18180	930
596	20250512	091100	60889325	18300	18300	18300	18300	42
597	20250512	091000	60120725	18370	18360	18370	18360	219
598	20250512	090900	56097995	18360	18370	18370	18310	195
599	20250512	090800	52521765	18370	18380	18380	18230	269
600	20250512	090700	47589025	18380	18325	18380	18280	95
601	20250512	090600	45844790	18280	18320	18380	18270	151
602	20250512	090500	43081690	18330	18270	18370	18270	213
603	20250512	090400	39184280	18270	18390	18390	18270	92
604	20250512	090300	37494980	18380	18290	18380	18290	607
605	20250512	090200	26374740	18300	18300	18300	18270	172
606	20250512	090100	23228750	18320	18320	18330	18270	577
607	20250512	090000	12661720	18320	18330	18330	18160	692