KissMeData/237880/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	203300	1734682950	18690	18690	18690	18690	1540
3	20250512	203200	1734682950	18690	18690	18690	18690	0
4	20250512	203100	1734682950	18690	18690	18690	18690	0
5	20250512	203000	1734682950	18690	18690	18690	18690	0
6	20250512	202900	1734682950	18690	18690	18690	18690	0
7	20250512	202800	1734682950	18690	18690	18690	18690	0
8	20250512	202700	1734682950	18690	18690	18690	18690	0
9	20250512	202600	1734682950	18690	18690	18690	18690	0
10	20250512	202500	1734682950	18690	18690	18690	18690	0
11	20250512	202400	1734682950	18690	18690	18690	18690	0
12	20250512	202300	1734682950	18690	18690	18690	18690	0
13	20250512	202200	1734682950	18690	18690	18690	18690	0
14	20250512	202100	1734682950	18690	18690	18690	18690	0
15	20250512	202000	1734682950	18690	18690	18690	18690	0
16	20250512	201900	1734682950	18690	18690	18690	18690	0
17	20250512	201800	1734682950	18690	18690	18690	18690	0
18	20250512	201700	1734682950	18690	18690	18690	18690	0
19	20250512	201600	1734682950	18690	18690	18690	18690	0
20	20250512	201500	1734682950	18690	18690	18690	18690	0
21	20250512	201400	1734682950	18690	18690	18690	18690	0
22	20250512	201300	1734682950	18690	18690	18690	18690	0
23	20250512	201200	1734682950	18690	18690	18690	18690	0
24	20250512	201100	1734682950	18690	18690	18690	18690	0
25	20250512	201000	1734682950	18690	18690	18690	18690	0
26	20250512	200900	1734682950	18690	18690	18690	18690	0
27	20250512	200800	1734682950	18690	18690	18690	18690	0
28	20250512	200700	1734682950	18690	18690	18690	18690	0
29	20250512	200600	1734682950	18690	18690	18690	18690	0
30	20250512	200500	1734682950	18690	18690	18690	18690	0
31	20250512	200400	1734682950	18690	18690	18690	18690	0
32	20250512	200300	1734682950	18690	18690	18690	18690	1540
33	20250512	200200	1734682950	18690	18690	18690	18690	0
34	20250512	200100	1734682950	18690	18690	18690	18690	0
35	20250512	200000	1734682950	18690	18690	18690	18690	0
36	20250512	195900	1734682950	18690	18690	18690	18690	0
37	20250512	195800	1734682950	18690	18690	18690	18690	0
38	20250512	195700	1734682950	18690	18690	18690	18690	0
39	20250512	195600	1734682950	18690	18690	18690	18690	0
40	20250512	195500	1734682950	18690	18690	18690	18690	0
41	20250512	195400	1734682950	18690	18690	18690	18690	0
42	20250512	195300	1734682950	18690	18690	18690	18690	0
43	20250512	195200	1734682950	18690	18690	18690	18690	0
44	20250512	195100	1734682950	18690	18690	18690	18690	0
45	20250512	195000	1734682950	18690	18690	18690	18690	0
46	20250512	194900	1734682950	18690	18690	18690	18690	0
47	20250512	194800	1734682950	18690	18690	18690	18690	0
48	20250512	194700	1734682950	18690	18690	18690	18690	0
49	20250512	194600	1734682950	18690	18690	18690	18690	0
50	20250512	194500	1734682950	18690	18690	18690	18690	0
51	20250512	194400	1734682950	18690	18690	18690	18690	0
52	20250512	194300	1734682950	18690	18690	18690	18690	0
53	20250512	194200	1734682950	18690	18690	18690	18690	0
54	20250512	194100	1734682950	18690	18690	18690	18690	0
55	20250512	194000	1734682950	18690	18690	18690	18690	0
56	20250512	193900	1734682950	18690	18690	18690	18690	0
57	20250512	193800	1734682950	18690	18690	18690	18690	0
58	20250512	193700	1734682950	18690	18690	18690	18690	0
59	20250512	193600	1734682950	18690	18690	18690	18690	0
60	20250512	193500	1734682950	18690	18690	18690	18690	0
61	20250512	193400	1734682950	18690	18690	18690	18690	0
62	20250512	193300	1734682950	18690	18690	18690	18690	1540
63	20250512	193200	1734682950	18690	18690	18690	18690	0
64	20250512	193100	1734682950	18690	18690	18690	18690	0
65	20250512	193000	1734682950	18690	18690	18690	18690	0
66	20250512	192900	1734682950	18690	18690	18690	18690	0
67	20250512	192800	1734682950	18690	18690	18690	18690	0
68	20250512	192700	1734682950	18690	18690	18690	18690	0
69	20250512	192600	1734682950	18690	18690	18690	18690	0
70	20250512	192500	1734682950	18690	18690	18690	18690	0
71	20250512	192400	1734682950	18690	18690	18690	18690	0
72	20250512	192300	1734682950	18690	18690	18690	18690	0
73	20250512	192200	1734682950	18690	18690	18690	18690	0
74	20250512	192100	1734682950	18690	18690	18690	18690	0
75	20250512	192000	1734682950	18690	18690	18690	18690	0
76	20250512	191900	1734682950	18690	18690	18690	18690	0
77	20250512	191800	1734682950	18690	18690	18690	18690	0
78	20250512	191700	1734682950	18690	18690	18690	18690	0
79	20250512	191600	1734682950	18690	18690	18690	18690	0
80	20250512	191500	1734682950	18690	18690	18690	18690	0
81	20250512	191400	1734682950	18690	18690	18690	18690	0
82	20250512	191300	1734682950	18690	18690	18690	18690	0
83	20250512	191200	1734682950	18690	18690	18690	18690	0
84	20250512	191100	1734682950	18690	18690	18690	18690	0
85	20250512	191000	1734682950	18690	18690	18690	18690	0
86	20250512	190900	1734682950	18690	18690	18690	18690	0
87	20250512	190800	1734682950	18690	18690	18690	18690	0
88	20250512	190700	1734682950	18690	18690	18690	18690	0
89	20250512	190600	1734682950	18690	18690	18690	18690	0
90	20250512	190500	1734682950	18690	18690	18690	18690	0
91	20250512	190400	1734682950	18690	18690	18690	18690	0
92	20250512	190300	1734682950	18690	18690	18690	18690	1540
93	20250512	190200	1734682950	18690	18690	18690	18690	0
94	20250512	190100	1734682950	18690	18690	18690	18690	0
95	20250512	190000	1734682950	18690	18690	18690	18690	0
96	20250512	185900	1734682950	18690	18690	18690	18690	0
97	20250512	185800	1734682950	18690	18690	18690	18690	0
98	20250512	185700	1734682950	18690	18690	18690	18690	0
99	20250512	185600	1734682950	18690	18690	18690	18690	0
100	20250512	185500	1734682950	18690	18690	18690	18690	0
101	20250512	185400	1734682950	18690	18690	18690	18690	0
102	20250512	185300	1734682950	18690	18690	18690	18690	0
103	20250512	185200	1734682950	18690	18690	18690	18690	0
104	20250512	185100	1734682950	18690	18690	18690	18690	0
105	20250512	185000	1734682950	18690	18690	18690	18690	0
106	20250512	184900	1734682950	18690	18690	18690	18690	0
107	20250512	184800	1734682950	18690	18690	18690	18690	0
108	20250512	184700	1734682950	18690	18690	18690	18690	0
109	20250512	184600	1734682950	18690	18690	18690	18690	0
110	20250512	184500	1734682950	18690	18690	18690	18690	0
111	20250512	184400	1734682950	18690	18690	18690	18690	0
112	20250512	184300	1734682950	18690	18690	18690	18690	0
113	20250512	184200	1734682950	18690	18690	18690	18690	0
114	20250512	184100	1734682950	18690	18690	18690	18690	0
115	20250512	184000	1734682950	18690	18690	18690	18690	0
116	20250512	183900	1734682950	18690	18690	18690	18690	0
117	20250512	183800	1734682950	18690	18690	18690	18690	0
118	20250512	183700	1734682950	18690	18690	18690	18690	0
119	20250512	183600	1734682950	18690	18690	18690	18690	0
120	20250512	183500	1734682950	18690	18690	18690	18690	0
121	20250512	183400	1734682950	18690	18690	18690	18690	0
122	20250512	183300	1734682950	18690	18690	18690	18690	1540
123	20250512	183200	1734682950	18690	18690	18690	18690	0
124	20250512	183100	1734682950	18690	18690	18690	18690	0
125	20250512	183000	1734682950	18690	18690	18690	18690	0
126	20250512	182900	1734682950	18690	18690	18690	18690	0
127	20250512	182800	1734682950	18690	18690	18690	18690	0
128	20250512	182700	1734682950	18690	18690	18690	18690	0
129	20250512	182600	1734682950	18690	18690	18690	18690	0
130	20250512	182500	1734682950	18690	18690	18690	18690	0
131	20250512	182400	1734682950	18690	18690	18690	18690	0
132	20250512	182300	1734682950	18690	18690	18690	18690	0
133	20250512	182200	1734682950	18690	18690	18690	18690	0
134	20250512	182100	1734682950	18690	18690	18690	18690	0
135	20250512	182000	1734682950	18690	18690	18690	18690	0
136	20250512	181900	1734682950	18690	18690	18690	18690	0
137	20250512	181800	1734682950	18690	18690	18690	18690	0
138	20250512	181700	1734682950	18690	18690	18690	18690	0
139	20250512	181600	1734682950	18690	18690	18690	18690	0
140	20250512	181500	1734682950	18690	18690	18690	18690	0
141	20250512	181400	1734682950	18690	18690	18690	18690	0
142	20250512	181300	1734682950	18690	18690	18690	18690	0
143	20250512	181200	1734682950	18690	18690	18690	18690	0
144	20250512	181100	1734682950	18690	18690	18690	18690	0
145	20250512	181000	1734682950	18690	18690	18690	18690	0
146	20250512	180900	1734682950	18690	18690	18690	18690	0
147	20250512	180800	1734682950	18690	18690	18690	18690	0
148	20250512	180700	1734682950	18690	18690	18690	18690	0
149	20250512	180600	1734682950	18690	18690	18690	18690	0
150	20250512	180500	1734682950	18690	18690	18690	18690	0
151	20250512	180400	1734682950	18690	18690	18690	18690	0
152	20250512	180300	1734682950	18690	18690	18690	18690	1540
153	20250512	180200	1734682950	18690	18690	18690	18690	0
154	20250512	180100	1734682950	18690	18690	18690	18690	0
155	20250512	180000	1734682950	18690	18690	18690	18690	0
156	20250512	175900	1734682950	18690	18690	18690	18690	0
157	20250512	175800	1734682950	18690	18690	18690	18690	0
158	20250512	175700	1734682950	18690	18690	18690	18690	0
159	20250512	175600	1734682950	18690	18690	18690	18690	0
160	20250512	175500	1734682950	18690	18690	18690	18690	0
161	20250512	175400	1734682950	18690	18690	18690	18690	0
162	20250512	175300	1734682950	18690	18690	18690	18690	0
163	20250512	175200	1734682950	18690	18690	18690	18690	0
164	20250512	175100	1734682950	18690	18690	18690	18690	0
165	20250512	175000	1734682950	18690	18690	18690	18690	0
166	20250512	174900	1734682950	18690	18690	18690	18690	0
167	20250512	174800	1734682950	18690	18690	18690	18690	0
168	20250512	174700	1734682950	18690	18690	18690	18690	0
169	20250512	174600	1734682950	18690	18690	18690	18690	0
170	20250512	174500	1734682950	18690	18690	18690	18690	0
171	20250512	174400	1734682950	18690	18690	18690	18690	0
172	20250512	174300	1734682950	18690	18690	18690	18690	0
173	20250512	174200	1734682950	18690	18690	18690	18690	0
174	20250512	174100	1734682950	18690	18690	18690	18690	0
175	20250512	174000	1734682950	18690	18690	18690	18690	0
176	20250512	173900	1734682950	18690	18690	18690	18690	0
177	20250512	173800	1734682950	18690	18690	18690	18690	0
178	20250512	173700	1734682950	18690	18690	18690	18690	0
179	20250512	173600	1734682950	18690	18690	18690	18690	0
180	20250512	173500	1734682950	18690	18690	18690	18690	0
181	20250512	173400	1734682950	18690	18690	18690	18690	0
182	20250512	173300	1734682950	18690	18690	18690	18690	1540
183	20250512	173200	1734682950	18690	18690	18690	18690	0
184	20250512	173100	1734682950	18690	18690	18690	18690	0
185	20250512	173000	1734682950	18690	18690	18690	18690	0
186	20250512	172900	1734682950	18690	18690	18690	18690	0
187	20250512	172800	1734682950	18690	18690	18690	18690	0
188	20250512	172700	1734682950	18690	18690	18690	18690	0
189	20250512	172600	1734682950	18690	18690	18690	18690	0
190	20250512	172500	1734682950	18690	18690	18690	18690	0
191	20250512	172400	1734682950	18690	18690	18690	18690	0
192	20250512	172300	1734682950	18690	18690	18690	18690	0
193	20250512	172200	1734682950	18690	18690	18690	18690	0
194	20250512	172100	1734682950	18690	18690	18690	18690	0
195	20250512	172000	1734682950	18690	18690	18690	18690	0
196	20250512	171900	1734682950	18690	18690	18690	18690	0
197	20250512	171800	1734682950	18690	18690	18690	18690	0
198	20250512	171700	1734682950	18690	18690	18690	18690	0
199	20250512	171600	1734682950	18690	18690	18690	18690	0
200	20250512	171500	1734682950	18690	18690	18690	18690	0
201	20250512	171400	1734682950	18690	18690	18690	18690	0
202	20250512	171300	1734682950	18690	18690	18690	18690	0
203	20250512	171200	1734682950	18690	18690	18690	18690	0
204	20250512	171100	1734682950	18690	18690	18690	18690	0
205	20250512	171000	1734682950	18690	18690	18690	18690	0
206	20250512	170900	1734682950	18690	18690	18690	18690	0
207	20250512	170800	1734682950	18690	18690	18690	18690	0
208	20250512	170700	1734682950	18690	18690	18690	18690	0
209	20250512	170600	1734682950	18690	18690	18690	18690	0
210	20250512	170500	1734682950	18690	18690	18690	18690	0
211	20250512	170400	1734682950	18690	18690	18690	18690	0
212	20250512	170300	1734682950	18690	18690	18690	18690	1540
213	20250512	170200	1734682950	18690	18690	18690	18690	0
214	20250512	170100	1734682950	18690	18690	18690	18690	0
215	20250512	170000	1734682950	18690	18690	18690	18690	0
216	20250512	165900	1734682950	18690	18690	18690	18690	0
217	20250512	165800	1734682950	18690	18690	18690	18690	0
218	20250512	165700	1734682950	18690	18690	18690	18690	0
219	20250512	165600	1734682950	18690	18690	18690	18690	0
220	20250512	165500	1734682950	18690	18690	18690	18690	0
221	20250512	165400	1734682950	18690	18690	18690	18690	0
222	20250512	165300	1734682950	18690	18690	18690	18690	0
223	20250512	165200	1734682950	18690	18690	18690	18690	0
224	20250512	165100	1734682950	18690	18690	18690	18690	0
225	20250512	165000	1734682950	18690	18690	18690	18690	0
226	20250512	164900	1734682950	18690	18690	18690	18690	0
227	20250512	164800	1734682950	18690	18690	18690	18690	0
228	20250512	164700	1734682950	18690	18690	18690	18690	0
229	20250512	164600	1734682950	18690	18690	18690	18690	0
230	20250512	164500	1734682950	18690	18690	18690	18690	0
231	20250512	164400	1734682950	18690	18690	18690	18690	0
232	20250512	164300	1734682950	18690	18690	18690	18690	0
233	20250512	164200	1734682950	18690	18690	18690	18690	0
234	20250512	164100	1734682950	18690	18690	18690	18690	0
235	20250512	164000	1734682950	18690	18690	18690	18690	0
236	20250512	163900	1734682950	18690	18690	18690	18690	0
237	20250512	163800	1734682950	18690	18690	18690	18690	0
238	20250512	163700	1734682950	18690	18690	18690	18690	0
239	20250512	163600	1734682950	18690	18690	18690	18690	0
240	20250512	163500	1734682950	18690	18690	18690	18690	0
241	20250512	163400	1734682950	18690	18690	18690	18690	0
242	20250512	163300	1734682950	18690	18690	18690	18690	1540
243	20250512	163200	1734682950	18690	18690	18690	18690	0
244	20250512	163100	1734682950	18690	18690	18690	18690	0
245	20250512	163000	1734682950	18690	18690	18690	18690	0
246	20250512	162900	1734682950	18690	18690	18690	18690	0
247	20250512	162800	1734682950	18690	18690	18690	18690	0
248	20250512	162700	1734682950	18690	18690	18690	18690	0
249	20250512	162600	1734682950	18690	18690	18690	18690	0
250	20250512	162500	1734682950	18690	18690	18690	18690	0
251	20250512	162400	1734682950	18690	18690	18690	18690	0
252	20250512	162300	1734682950	18690	18690	18690	18690	0
253	20250512	162200	1734682950	18690	18690	18690	18690	0
254	20250512	162100	1734682950	18690	18690	18690	18690	0
255	20250512	162000	1734682950	18690	18690	18690	18690	0
256	20250512	161900	1734682950	18690	18690	18690	18690	0
257	20250512	161800	1734682950	18690	18690	18690	18690	0
258	20250512	161700	1734682950	18690	18690	18690	18690	0
259	20250512	161600	1734682950	18690	18690	18690	18690	0
260	20250512	161500	1734682950	18690	18690	18690	18690	0
261	20250512	161400	1734682950	18690	18690	18690	18690	0
262	20250512	161300	1734682950	18690	18690	18690	18690	0
263	20250512	161200	1734682950	18690	18690	18690	18690	0
264	20250512	161100	1734682950	18690	18690	18690	18690	0
265	20250512	161000	1734682950	18690	18690	18690	18690	0
266	20250512	160900	1734682950	18690	18690	18690	18690	0
267	20250512	160800	1734682950	18690	18690	18690	18690	0
268	20250512	160700	1734682950	18690	18690	18690	18690	0
269	20250512	160600	1734682950	18690	18690	18690	18690	0
270	20250512	160500	1734682950	18690	18690	18690	18690	0
271	20250512	160400	1734682950	18690	18690	18690	18690	0
272	20250512	160300	1734682950	18690	18690	18690	18690	1540
273	20250512	160200	1734682950	18690	18690	18690	18690	0
274	20250512	160100	1734682950	18690	18690	18690	18690	0
275	20250512	160000	1734682950	18690	18690	18690	18690	0
276	20250512	155900	1734682950	18690	18690	18690	18690	0
277	20250512	155800	1734682950	18690	18690	18690	18690	0
278	20250512	155700	1734682950	18690	18690	18690	18690	0
279	20250512	155600	1734682950	18690	18690	18690	18690	0
280	20250512	155500	1734682950	18690	18690	18690	18690	0
281	20250512	155400	1734682950	18690	18690	18690	18690	0
282	20250512	155300	1734682950	18690	18690	18690	18690	0
283	20250512	155200	1734682950	18690	18690	18690	18690	0
284	20250512	155100	1734682950	18690	18690	18690	18690	0
285	20250512	155000	1734682950	18690	18690	18690	18690	0
286	20250512	154900	1734682950	18690	18690	18690	18690	0
287	20250512	154800	1734682950	18690	18690	18690	18690	0
288	20250512	154700	1734682950	18690	18690	18690	18690	0
289	20250512	154600	1734682950	18690	18690	18690	18690	0
290	20250512	154500	1734682950	18690	18690	18690	18690	0
291	20250512	154400	1734682950	18690	18690	18690	18690	0
292	20250512	154300	1734682950	18690	18690	18690	18690	0
293	20250512	154200	1734682950	18690	18690	18690	18690	0
294	20250512	154100	1734682950	18690	18690	18690	18690	0
295	20250512	154000	1734682950	18690	18690	18690	18690	0
296	20250512	153900	1734682950	18690	18690	18690	18690	0
297	20250512	153800	1734682950	18690	18690	18690	18690	0
298	20250512	153700	1734682950	18690	18690	18690	18690	0
299	20250512	153600	1734682950	18690	18690	18690	18690	0
300	20250512	153500	1734682950	18690	18690	18690	18690	0
301	20250512	153400	1734682950	18690	18690	18690	18690	0
302	20250512	153300	1734682950	18690	18690	18690	18690	1540
303	20250512	153200	1734682950	18690	18690	18690	18690	0
304	20250512	153100	1734682950	18690	18690	18690	18690	0
305	20250512	153000	1734682950	18690	18690	18690	18690	1540
306	20250512	152900	1705900350	18690	18690	18690	18690	0
307	20250512	152800	1705900350	18690	18690	18690	18690	0
308	20250512	152700	1705900350	18690	18690	18690	18690	0
309	20250512	152600	1705900350	18690	18690	18690	18690	0
310	20250512	152500	1705900350	18690	18690	18690	18690	0
311	20250512	152400	1705900350	18690	18690	18690	18690	0
312	20250512	152300	1705900350	18690	18690	18690	18690	0
313	20250512	152200	1705900350	18690	18690	18690	18690	0
314	20250512	152100	1705900350	18690	18690	18690	18690	0
315	20250512	152000	1705900350	18690	18690	18690	18690	0
316	20250512	151900	1705900350	18690	18700	18700	18680	494
317	20250512	151800	1696670160	18690	18690	18690	18680	544
318	20250512	151700	1686503150	18680	18700	18700	18680	386
319	20250512	151600	1679287020	18710	18700	18710	18700	368
320	20250512	151500	1672405290	18710	18710	18710	18710	90
321	20250512	151400	1670721390	18710	18710	18710	18710	69
322	20250512	151300	1669430400	18710	18710	18710	18710	22
323	20250512	151200	1669018780	18700	18710	18710	18700	58
324	20250512	151100	1667933610	18700	18700	18720	18700	3
325	20250512	151000	1667877490	18700	18700	18700	18700	426
326	20250512	150900	1659911290	18700	18700	18710	18700	61
327	20250512	150800	1658770140	18700	18700	18720	18700	76
328	20250512	150700	1657348520	18700	18710	18720	18700	123
329	20250512	150600	1655047200	18720	18710	18720	18700	140
330	20250512	150500	1652427500	18700	18710	18710	18700	80
331	20250512	150400	1650931360	18710	18700	18710	18690	80
332	20250512	150300	1649435400	18690	18700	18710	18690	306
333	20250512	150200	1643715380	18700	18690	18700	18680	583
334	20250512	150100	1632821340	18700	18720	18720	18690	1883
335	20250512	150000	1597607360	18710	18720	18720	18710	528
336	20250512	145900	1587728330	18730	18720	18730	18720	46
337	20250512	145800	1586867200	18720	18710	18720	18710	24
338	20250512	145700	1586418040	18710	18710	18720	18710	126
339	20250512	145600	1584059590	18710	18700	18710	18700	215
340	20250512	145500	1580038250	18700	18720	18720	18700	130
341	20250512	145400	1577605400	18710	18720	18720	18710	84
342	20250512	145300	1576033260	18710	18720	18720	18710	174
343	20250512	145200	1572777080	18720	18710	18720	18710	128
344	20250512	145100	1570381260	18710	18710	18720	18700	106
345	20250512	145000	1568398230	18710	18730	18730	18700	374
346	20250512	144900	1561400470	18720	18720	18720	18720	56
347	20250512	144800	1560352150	18720	18720	18730	18720	11
348	20250512	144700	1560146220	18720	18710	18720	18710	590
349	20250512	144600	1549101910	18720	18720	18720	18710	17
350	20250512	144500	1548783820	18710	18720	18720	18710	72
351	20250512	144400	1547436670	18710	18710	18710	18710	25
352	20250512	144300	1546968920	18710	18710	18710	18700	562
353	20250512	144200	1536454060	18710	18720	18720	18710	107
354	20250512	144100	1534452070	18710	18710	18710	18710	111
355	20250512	144000	1532375260	18710	18710	18710	18710	25
356	20250512	143900	1531907510	18710	18720	18720	18710	32
357	20250512	143800	1531308680	18710	18720	18720	18710	124
358	20250512	143700	1528988420	18730	18730	18730	18720	116
359	20250512	143600	1526815870	18730	18730	18730	18720	104
360	20250512	143500	1524868210	18730	18750	18750	18730	388
361	20250512	143400	1517600600	18750	18740	18750	18740	82
362	20250512	143300	1516063250	18750	18740	18750	18730	176
363	20250512	143200	1512766120	18730	18720	18730	18710	73
364	20250512	143100	1511399320	18720	18710	18720	18710	103
365	20250512	143000	1509471790	18710	18720	18730	18710	101
366	20250512	142900	1507581710	18730	18720	18730	18710	233
367	20250512	142800	1503219840	18710	18710	18720	18710	131
368	20250512	142700	1500767770	18710	18720	18720	18710	361
369	20250512	142600	1494011100	18720	18720	18720	18710	66
370	20250512	142500	1492775770	18720	18720	18720	18710	71
371	20250512	142400	1491446660	18730	18740	18740	18720	1048
372	20250512	142300	1471815010	18740	18740	18750	18740	6
373	20250512	142200	1471702540	18750	18740	18750	18740	44
374	20250512	142100	1470877800	18750	18750	18750	18740	331
375	20250512	142000	1464671560	18740	18770	18770	18740	2776
376	20250512	141900	1412596860	18770	18780	18780	18770	28
377	20250512	141800	1412071080	18780	18780	18780	18770	31
378	20250512	141700	1411489130	18770	18780	18790	18770	747
379	20250512	141600	1397464090	18790	18780	18790	18780	85
380	20250512	141500	1395867770	18780	18770	18790	18770	322
381	20250512	141400	1389823060	18760	18790	18800	18760	1359
382	20250512	141300	1364311510	18790	18800	18800	18790	410
383	20250512	141200	1356603740	18810	18820	18820	18800	626
384	20250512	141100	1344825600	18820	18830	18830	18820	82
385	20250512	141000	1343282350	18820	18830	18830	18820	62
386	20250512	140900	1342115080	18830	18840	18840	18830	225
387	20250512	140800	1337878220	18830	18840	18840	18830	1057
388	20250512	140700	1317965610	18840	18840	18850	18840	144
389	20250512	140600	1315252590	18850	18850	18850	18840	523
390	20250512	140500	1305399170	18870	18860	18870	18840	990
391	20250512	140400	1286742230	18860	18860	18860	18860	23
392	20250512	140300	1286308450	18860	18860	18860	18850	78
393	20250512	140200	1284837410	18870	18870	18870	18860	223
394	20250512	140100	1280629680	18880	18870	18880	18870	41
395	20250512	140000	1279855910	18870	18860	18880	18860	37
396	20250512	135900	1279157830	18860	18860	18860	18850	33
397	20250512	135800	1278535630	18860	18860	18870	18860	42
398	20250512	135700	1277743500	18860	18870	18870	18860	25
399	20250512	135600	1277271900	18850	18840	18850	18840	569
400	20250512	135500	1266546570	18840	18850	18850	18840	98
401	20250512	135400	1264699330	18840	18850	18850	18840	14
402	20250512	135300	1264435550	18850	18840	18850	18840	84
403	20250512	135200	1262852950	18850	18870	18870	18840	279
404	20250512	135100	1257592900	18870	18860	18870	18850	95
405	20250512	135000	1255800690	18860	18860	18860	18860	88
406	20250512	134900	1254141010	18860	18870	18870	18840	87
407	20250512	134800	1252500710	18870	18860	18870	18860	53
408	20250512	134700	1251500830	18860	18870	18870	18860	28
409	20250512	134600	1250972720	18860	18860	18880	18860	41
410	20250512	134500	1250198990	18880	18870	18880	18870	30
411	20250512	134400	1249632880	18870	18860	18890	18860	70
412	20250512	134300	1248312250	18860	18860	18870	18850	94
413	20250512	134200	1246539430	18850	18850	18850	18850	23
414	20250512	134100	1246105880	18860	18870	18870	18850	17
415	20250512	134000	1245785240	18870	18890	18900	18870	123
416	20250512	133900	1243463900	18890	18890	18890	18890	10
417	20250512	133800	1243275000	18890	18900	18900	18890	24
418	20250512	133700	1242821630	18890	18890	18890	18890	19
419	20250512	133600	1242462720	18900	18890	18900	18890	16
420	20250512	133500	1242160470	18890	18870	18890	18870	111
421	20250512	133400	1240064930	18870	18860	18880	18860	101
422	20250512	133300	1238159360	18870	18870	18870	18860	45
423	20250512	133200	1237310330	18880	18880	18880	18880	0
424	20250512	133100	1237310330	18880	18890	18890	18870	454
425	20250512	133000	1228734870	18900	18890	18900	18890	42
426	20250512	132900	1227941190	18890	18900	18900	18890	30
427	20250512	132800	1227374480	18890	18900	18900	18890	9
428	20250512	132700	1227204410	18900	18900	18900	18890	298
429	20250512	132600	1221574960	18890	18890	18890	18890	16
430	20250512	132500	1221272720	18890	18890	18900	18890	29
431	20250512	132400	1220724790	18890	18890	18890	18890	32
432	20250512	132300	1220120310	18890	18900	18900	18890	8
433	20250512	132200	1219969180	18900	18900	18900	18890	130
434	20250512	132100	1217512460	18900	18900	18900	18900	4
435	20250512	132000	1217436860	18910	18910	18910	18900	36
436	20250512	131900	1216756330	18900	18910	18910	18900	15
437	20250512	131800	1216472800	18910	18910	18920	18900	302
438	20250512	131700	1210762000	18920	18910	18920	18910	20
439	20250512	131600	1210383750	18920	18910	18920	18910	29
440	20250512	131500	1209835230	18920	18920	18920	18910	23
441	20250512	131400	1209400230	18910	18900	18920	18900	16
442	20250512	131300	1209097680	18910	18910	18910	18900	18
443	20250512	131200	1208757410	18910	18910	18910	18900	59
444	20250512	131100	1207641900	18910	18900	18910	18890	89
445	20250512	131000	1205960100	18900	18900	18900	18880	38
446	20250512	130900	1205242110	18880	18870	18880	18870	25
447	20250512	130800	1204770340	18870	18880	18880	18870	20
448	20250512	130700	1204392860	18880	18890	18900	18880	18
449	20250512	130600	1204052850	18910	18880	18920	18880	245
450	20250512	130500	1199423720	18880	18880	18880	18880	18
451	20250512	130400	1199083880	18880	18880	18900	18880	84
452	20250512	130300	1197497000	18880	18880	18880	18860	54
453	20250512	130200	1196477560	18870	18860	18870	18860	37
454	20250512	130100	1195779660	18870	18870	18870	18860	79
455	20250512	130000	1194289080	18870	18850	18870	18840	497
456	20250512	125900	1184924860	18850	18840	18850	18840	122
457	20250512	125800	1182626110	18840	18840	18840	18840	23
458	20250512	125700	1182192790	18850	18840	18850	18840	41
459	20250512	125600	1181420310	18850	18840	18850	18840	17
460	20250512	125500	1181099990	18840	18830	18850	18830	115
461	20250512	125400	1178933150	18840	18830	18840	18830	49
462	20250512	125300	1178010300	18830	18820	18830	18820	231
463	20250512	125200	1173660840	18820	18830	18830	18820	9
464	20250512	125100	1173491400	18830	18830	18840	18830	27
465	20250512	125000	1172982980	18840	18830	18840	18830	179
466	20250512	124900	1169612230	18830	18830	18830	18830	135
467	20250512	124800	1167070180	18830	18830	18830	18830	5
468	20250512	124700	1166976030	18830	18830	18840	18830	45
469	20250512	124600	1166128590	18830	18830	18830	18830	32
470	20250512	124500	1165526030	18830	18820	18840	18820	115
471	20250512	124400	1163360460	18820	18820	18820	18820	11
472	20250512	124300	1163153440	18820	18820	18830	18820	85
473	20250512	124200	1161553240	18820	18820	18820	18820	15
474	20250512	124100	1161270940	18830	18820	18830	18820	27
475	20250512	124000	1160762720	18840	18820	18840	18810	45
476	20250512	123900	1159915900	18810	18800	18810	18800	35
477	20250512	123800	1159257710	18800	18805	18805	18800	31
478	20250512	123700	1158674905	18800	18800	18800	18800	1
479	20250512	123600	1158656105	18800	18800	18800	18800	25
480	20250512	123500	1158186105	18800	18800	18800	18800	37
481	20250512	123400	1157490505	18800	18800	18800	18800	20
482	20250512	123300	1157114505	18800	18790	18800	18790	36
483	20250512	123200	1156437925	18790	18800	18800	18790	15
484	20250512	123100	1156155935	18790	18790	18790	18790	30
485	20250512	123000	1155592235	18810	18800	18810	18790	26
486	20250512	122900	1155103465	18790	18790	18790	18790	26
487	20250512	122800	1154614925	18790	18800	18800	18790	25
488	20250512	122700	1154144985	18790	18790	18790	18790	23
489	20250512	122600	1153712815	18790	18790	18795	18790	31
490	20250512	122500	1153130300	18790	18790	18790	18790	51
491	20250512	122400	1152172010	18790	18780	18790	18780	563
492	20250512	122300	1141597940	18780	18790	18790	18780	55
493	20250512	122200	1140564630	18780	18780	18790	18780	66
494	20250512	122100	1139325050	18780	18780	18780	18780	114
495	20250512	122000	1137184130	18780	18780	18790	18780	38
496	20250512	121900	1136470400	18780	18780	18780	18780	8
497	20250512	121800	1136320160	18790	18780	18790	18780	39
498	20250512	121700	1135587690	18780	18790	18790	18780	39
499	20250512	121600	1134855120	18780	18790	18790	18780	38
500	20250512	121500	1134141470	18780	18780	18780	18780	14
501	20250512	121400	1133878550	18790	18800	18810	18780	801
502	20250512	121300	1118820040	18800	18800	18810	18800	111
503	20250512	121200	1116732410	18800	18800	18810	18800	13
504	20250512	121100	1116487950	18800	18800	18800	18800	24
505	20250512	121000	1116036750	18810	18790	18810	18790	258
506	20250512	120900	1111187210	18800	18790	18800	18790	151
507	20250512	120800	1108348670	18790	18780	18790	18780	55
508	20250512	120700	1107315470	18780	18780	18780	18780	26
509	20250512	120600	1106827190	18780	18780	18780	18780	41
510	20250512	120500	1106057210	18780	18780	18790	18780	41
511	20250512	120400	1105287200	18780	18770	18790	18770	397
512	20250512	120300	1097833130	18770	18770	18780	18770	38
513	20250512	120200	1097119710	18770	18800	18800	18770	1963
514	20250512	120100	1060227960	18800	18800	18800	18800	6
515	20250512	120000	1060115160	18810	18820	18820	18810	396
516	20250512	115900	1052666360	18810	18820	18820	18810	27
517	20250512	115800	1052158440	18820	18810	18820	18810	89
518	20250512	115700	1050484220	18810	18810	18810	18810	130
519	20250512	115600	1048038920	18810	18820	18820	18810	55
520	20250512	115500	1047004080	18810	18830	18830	18810	965
521	20250512	115400	1028837260	18830	18830	18830	18830	117
522	20250512	115300	1026634150	18830	18840	18840	18830	239
523	20250512	115200	1022133520	18840	18840	18840	18830	386
524	20250512	115100	1014862200	18830	18870	18870	18830	1309
525	20250512	115000	990188170	18880	18870	18880	18870	14
526	20250512	114900	989923900	18870	18860	18870	18860	25
527	20250512	114800	989452270	18860	18870	18870	18850	135
528	20250512	114700	986905140	18860	18860	18870	18860	34
529	20250512	114600	986263885	18860	18860	18860	18860	12
530	20250512	114500	986037565	18870	18860	18870	18860	26
531	20250512	114400	985546965	18870	18870	18870	18870	29
532	20250512	114300	984999735	18870	18870	18880	18870	120
533	20250512	114200	982735325	18870	18870	18870	18870	28
534	20250512	114100	982206965	18880	18880	18880	18870	30
535	20250512	114000	981640725	18880	18870	18880	18870	38
536	20250512	113900	980923575	18870	18870	18870	18870	2
537	20250512	113800	980885835	18870	18870	18870	18870	75
538	20250512	113700	979470585	18880	18880	18880	18870	300
539	20250512	113600	973806795	18880	18880	18890	18880	32
540	20250512	113500	973202605	18880	18880	18890	18880	15
541	20250512	113400	972919355	18880	18890	18890	18880	15
542	20250512	113300	972636135	18890	18890	18890	18890	45
543	20250512	113200	971786085	18890	18890	18890	18890	87
544	20250512	113100	970142655	18880	18880	18880	18880	22
545	20250512	113000	969727295	18890	18880	18890	18880	44
546	20250512	112900	968896435	18880	18890	18890	18880	97
547	20250512	112800	967064135	18890	18890	18890	18890	75
548	20250512	112700	965647385	18890	18890	18890	18890	24
549	20250512	112600	965194025	18890	18900	18900	18890	23
550	20250512	112500	964759485	18900	18910	18920	18900	841
551	20250512	112400	948863185	18910	18910	18910	18910	15
552	20250512	112300	948579535	18910	18920	18920	18910	55
553	20250512	112200	947539105	18910	18910	18910	18910	158
554	20250512	112100	944551325	18940	18940	18940	18940	0
555	20250512	112000	944551325	18940	18920	18940	18910	59
556	20250512	111900	943435145	18910	18900	18920	18900	32
557	20250512	111800	942829945	18900	18915	18915	18900	30
558	20250512	111700	942262625	18920	18900	18920	18900	257
559	20250512	111600	937402755	18900	18900	18900	18900	25
560	20250512	111500	936930255	18900	18910	18920	18900	134
561	20250512	111400	934395975	18910	18910	18920	18910	86
562	20250512	111300	932769025	18920	18910	18920	18910	244
563	20250512	111200	928154635	18910	18940	18940	18910	713
564	20250512	111100	914662385	18940	18960	18960	18940	157
565	20250512	111000	911687015	18970	18960	18970	18960	11
566	20250512	110900	911478365	18960	18960	18970	18960	29
567	20250512	110800	910928505	18960	18970	18970	18960	97
568	20250512	110700	909088445	18970	18980	18980	18970	26
569	20250512	110600	908595115	18980	18980	18980	18980	17
570	20250512	110500	908272455	18970	18980	18990	18970	42
571	20250512	110400	907475515	18970	18970	18970	18970	25
572	20250512	110300	907001265	18970	18980	18980	18970	19
573	20250512	110200	906640825	18990	19000	19020	18960	333
574	20250512	110100	900318215	19000	18970	19000	18970	785
575	20250512	110000	885416585	18970	18970	18970	18960	82
576	20250512	105900	883861465	18970	18950	18970	18950	57
577	20250512	105800	882780705	18950	18950	18950	18950	36
578	20250512	105700	882098505	18950	18950	18950	18950	17
579	20250512	105600	881776355	18950	18970	18970	18950	46
580	20250512	105500	880904445	18970	18950	18970	18950	35
581	20250512	105400	880240925	18970	18970	18970	18960	7
582	20250512	105300	880108185	18980	18980	18980	18970	34
583	20250512	105200	879462885	18990	18990	19000	18990	26
584	20250512	105100	878969135	18980	18990	18990	18980	22
585	20250512	105000	878551455	19000	18980	19000	18980	25
586	20250512	104900	878076675	18990	18990	18990	18960	54
587	20250512	104800	877052455	19000	19000	19000	18980	12
588	20250512	104700	876824545	19000	18950	19000	18950	536
589	20250512	104600	866653665	18950	18950	18950	18950	9
590	20250512	104500	866483115	18950	18960	18970	18950	53
591	20250512	104400	865478165	18960	18940	18960	18940	100
592	20250512	104300	863583125	18940	18950	18950	18940	43
593	20250512	104200	862768405	18950	18970	18970	18940	816
594	20250512	104100	847305605	18970	18960	18970	18950	43
595	20250512	104000	846490295	18960	18940	18960	18940	34
596	20250512	103900	845846065	18950	18940	18950	18930	48
597	20250512	103800	844936955	18940	18950	18950	18920	520
598	20250512	103700	835090085	18960	18980	18980	18960	346
599	20250512	103600	828525205	18980	18990	18990	18980	55
600	20250512	103500	827481005	18990	18980	18990	18980	61
601	20250512	103400	826323125	18990	18990	19000	18980	42
602	20250512	103300	825525525	18990	18990	18990	18990	23
603	20250512	103200	825088755	19000	18980	19000	18980	22
604	20250512	103100	824670995	19000	19020	19030	19000	109
605	20250512	103000	822599045	19030	19030	19040	19010	504
606	20250512	102900	813011830	19030	19040	19040	19030	33
607	20250512	102800	812383750	19040	19030	19040	19020	25
608	20250512	102700	811907990	19030	19030	19040	19020	82
609	20250512	102600	810347450	19020	18990	19030	18990	739
610	20250512	102500	796302050	18980	18970	19010	18970	415
611	20250512	102400	788419090	18980	18930	18980	18920	187
612	20250512	102300	784874970	18940	18960	18970	18930	119
613	20250512	102200	782620900	18970	18900	18970	18890	815
614	20250512	102100	767186120	18910	18900	18910	18900	40
615	20250512	102000	766429750	18900	18890	18900	18890	78
616	20250512	101900	764955830	18900	18900	18900	18900	1
617	20250512	101800	764936930	18890	18870	18890	18870	493
618	20250512	101700	755626630	18880	18880	18900	18880	59
619	20250512	101600	754512220	18880	18860	18890	18860	140
620	20250512	101500	751869600	18860	18860	18860	18850	29
621	20250512	101400	751322680	18850	18850	18860	18850	31
622	20250512	101300	750738320	18850	18870	18870	18850	235
623	20250512	101200	746306190	18870	18880	18880	18870	19
624	20250512	101100	745947650	18880	18860	18880	18860	118
625	20250512	101000	743720910	18860	18880	18880	18860	108
626	20250512	100900	741682970	18880	18880	18890	18880	121
627	20250512	100800	739398370	18880	18870	18880	18870	4
628	20250512	100700	739322870	18870	18890	18890	18870	50
629	20250512	100600	738379130	18910	18900	18910	18880	168
630	20250512	100500	735203980	18900	18880	18920	18880	121
631	20250512	100400	732917420	18900	18910	18920	18900	83
632	20250512	100300	731347600	18910	18890	18910	18880	331
633	20250512	100200	725091790	18890	18870	18900	18870	33
634	20250512	100100	724468820	18870	18880	18890	18870	35
635	20250512	100000	723807820	18870	18860	18880	18850	161
636	20250512	095900	720770140	18850	18860	18860	18850	20
637	20250512	095800	720392990	18860	18860	18860	18850	86
638	20250512	095700	718771090	18860	18860	18860	18850	432
639	20250512	095600	710627090	18850	18850	18850	18840	61
640	20250512	095500	709477460	18850	18850	18860	18850	116
641	20250512	095400	707289860	18850	18850	18860	18850	68
642	20250512	095300	706008050	18840	18830	18840	18830	37
643	20250512	095200	705311200	18840	18840	18850	18840	72
644	20250512	095100	703954670	18840	18840	18840	18830	755
645	20250512	095000	689731900	18840	18830	18840	18830	317
646	20250512	094900	683762750	18840	18850	18850	18830	92
647	20250512	094800	682029480	18840	18840	18850	18840	68
648	20250512	094700	680747770	18830	18840	18840	18830	40
649	20250512	094600	679994200	18840	18860	18860	18830	285
650	20250512	094500	674624580	18860	18860	18860	18850	172
651	20250512	094400	671381250	18850	18820	18860	18820	78
652	20250512	094300	669911340	18830	18850	18860	18820	78
653	20250512	094200	668441430	18850	18840	18850	18830	580
654	20250512	094100	657509600	18830	18830	18850	18820	248
655	20250512	094000	652838340	18820	18840	18840	18820	645
656	20250512	093900	640687600	18840	18850	18850	18840	14
657	20250512	093800	640423750	18850	18860	18860	18830	578
658	20250512	093700	629534580	18860	18860	18860	18840	88
659	20250512	093600	627875770	18860	18890	18910	18860	203
660	20250512	093500	624044430	18890	18900	18920	18860	610
661	20250512	093400	612517800	18910	18930	18940	18910	339
662	20250512	093300	606103500	18930	18900	18950	18900	156
663	20250512	093200	603152180	18920	18930	18930	18920	44
664	20250512	093100	602319580	18930	18890	18930	18820	1038
665	20250512	093000	582726430	18880	18930	18930	18880	1167
666	20250512	092900	560649650	18930	18910	18930	18900	116
667	20250512	092800	558456200	18910	18830	18910	18830	239
668	20250512	092700	553951040	18840	18820	18850	18820	44
669	20250512	092600	553122520	18810	18800	18820	18780	457
670	20250512	092500	544533140	18800	18800	18810	18790	820
671	20250512	092400	529120250	18800	18800	18800	18790	39
672	20250512	092300	528387200	18800	18810	18810	18780	371
673	20250512	092200	521415170	18810	18800	18840	18790	502
674	20250512	092100	511976880	18800	18810	18840	18800	158
675	20250512	092000	509004800	18810	18790	18840	18790	637
676	20250512	091900	497015480	18790	18730	18810	18730	271
677	20250512	091800	491927290	18750	18800	18820	18700	2011
678	20250512	091700	454192710	18800	18840	18840	18800	1969
679	20250512	091600	417134870	18830	18870	18920	18830	1083
680	20250512	091500	396697100	18870	18850	18870	18840	124
681	20250512	091400	394358980	18840	18870	18880	18820	974
682	20250512	091300	376006190	18860	18980	18980	18860	1668
683	20250512	091200	344469950	18970	19000	19020	18950	654
684	20250512	091100	332054060	19000	19090	19090	18990	1217
685	20250512	091000	308878450	19090	19130	19140	19090	686
686	20250512	090900	295768800	19140	19010	19160	18890	2432
687	20250512	090800	249320830	19140	19210	19210	18650	8305
688	20250512	090700	90820210	19200	19190	19210	19190	491
689	20250512	090600	81393570	19180	19220	19220	19180	878
690	20250512	090500	64530400	19220	19240	19240	19220	550
691	20250512	090400	53957320	19240	19220	19240	19220	143
692	20250512	090300	51208320	19210	19240	19240	19210	465
693	20250512	090200	42269710	19240	19210	19240	19190	745
694	20250512	090100	27962590	19220	19330	19330	19220	599
695	20250512	090000	16431620	19290	19290	19290	19240	753