KissMeData/338220/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210300	577596540	18690	18690	18690	18690	749
3	20250508	210200	577596540	18690	18690	18690	18690	0
4	20250508	210100	577596540	18690	18690	18690	18690	0
5	20250508	210000	577596540	18690	18690	18690	18690	0
6	20250508	205900	577596540	18690	18690	18690	18690	0
7	20250508	205800	577596540	18690	18690	18690	18690	0
8	20250508	205700	577596540	18690	18690	18690	18690	0
9	20250508	205600	577596540	18690	18690	18690	18690	0
10	20250508	205500	577596540	18690	18690	18690	18690	0
11	20250508	205400	577596540	18690	18690	18690	18690	0
12	20250508	205300	577596540	18690	18690	18690	18690	0
13	20250508	205200	577596540	18690	18690	18690	18690	0
14	20250508	205100	577596540	18690	18690	18690	18690	0
15	20250508	205000	577596540	18690	18690	18690	18690	0
16	20250508	204900	577596540	18690	18690	18690	18690	0
17	20250508	204800	577596540	18690	18690	18690	18690	0
18	20250508	204700	577596540	18690	18690	18690	18690	0
19	20250508	204600	577596540	18690	18690	18690	18690	0
20	20250508	204500	577596540	18690	18690	18690	18690	0
21	20250508	204400	577596540	18690	18690	18690	18690	0
22	20250508	204300	577596540	18690	18690	18690	18690	0
23	20250508	204200	577596540	18690	18690	18690	18690	0
24	20250508	204100	577596540	18690	18690	18690	18690	0
25	20250508	204000	577596540	18690	18690	18690	18690	0
26	20250508	203900	577596540	18690	18690	18690	18690	0
27	20250508	203800	577596540	18690	18690	18690	18690	0
28	20250508	203700	577596540	18690	18690	18690	18690	0
29	20250508	203600	577596540	18690	18690	18690	18690	0
30	20250508	203500	577596540	18690	18690	18690	18690	0
31	20250508	203400	577596540	18690	18690	18690	18690	0
32	20250508	203300	577596540	18690	18690	18690	18690	749
33	20250508	203200	577596540	18690	18690	18690	18690	0
34	20250508	203100	577596540	18690	18690	18690	18690	0
35	20250508	203000	577596540	18690	18690	18690	18690	0
36	20250508	202900	577596540	18690	18690	18690	18690	0
37	20250508	202800	577596540	18690	18690	18690	18690	0
38	20250508	202700	577596540	18690	18690	18690	18690	0
39	20250508	202600	577596540	18690	18690	18690	18690	0
40	20250508	202500	577596540	18690	18690	18690	18690	0
41	20250508	202400	577596540	18690	18690	18690	18690	0
42	20250508	202300	577596540	18690	18690	18690	18690	0
43	20250508	202200	577596540	18690	18690	18690	18690	0
44	20250508	202100	577596540	18690	18690	18690	18690	0
45	20250508	202000	577596540	18690	18690	18690	18690	0
46	20250508	201900	577596540	18690	18690	18690	18690	0
47	20250508	201800	577596540	18690	18690	18690	18690	0
48	20250508	201700	577596540	18690	18690	18690	18690	0
49	20250508	201600	577596540	18690	18690	18690	18690	0
50	20250508	201500	577596540	18690	18690	18690	18690	0
51	20250508	201400	577596540	18690	18690	18690	18690	0
52	20250508	201300	577596540	18690	18690	18690	18690	0
53	20250508	201200	577596540	18690	18690	18690	18690	0
54	20250508	201100	577596540	18690	18690	18690	18690	0
55	20250508	201000	577596540	18690	18690	18690	18690	0
56	20250508	200900	577596540	18690	18690	18690	18690	0
57	20250508	200800	577596540	18690	18690	18690	18690	0
58	20250508	200700	577596540	18690	18690	18690	18690	0
59	20250508	200600	577596540	18690	18690	18690	18690	0
60	20250508	200500	577596540	18690	18690	18690	18690	0
61	20250508	200400	577596540	18690	18690	18690	18690	0
62	20250508	200300	577596540	18690	18690	18690	18690	749
63	20250508	200200	577596540	18690	18690	18690	18690	0
64	20250508	200100	577596540	18690	18690	18690	18690	0
65	20250508	200000	577596540	18690	18690	18690	18690	0
66	20250508	195900	577596540	18690	18690	18690	18690	0
67	20250508	195800	577596540	18690	18690	18690	18690	0
68	20250508	195700	577596540	18690	18690	18690	18690	0
69	20250508	195600	577596540	18690	18690	18690	18690	0
70	20250508	195500	577596540	18690	18690	18690	18690	0
71	20250508	195400	577596540	18690	18690	18690	18690	0
72	20250508	195300	577596540	18690	18690	18690	18690	0
73	20250508	195200	577596540	18690	18690	18690	18690	0
74	20250508	195100	577596540	18690	18690	18690	18690	0
75	20250508	195000	577596540	18690	18690	18690	18690	0
76	20250508	194900	577596540	18690	18690	18690	18690	0
77	20250508	194800	577596540	18690	18690	18690	18690	0
78	20250508	194700	577596540	18690	18690	18690	18690	0
79	20250508	194600	577596540	18690	18690	18690	18690	0
80	20250508	194500	577596540	18690	18690	18690	18690	0
81	20250508	194400	577596540	18690	18690	18690	18690	0
82	20250508	194300	577596540	18690	18690	18690	18690	0
83	20250508	194200	577596540	18690	18690	18690	18690	0
84	20250508	194100	577596540	18690	18690	18690	18690	0
85	20250508	194000	577596540	18690	18690	18690	18690	0
86	20250508	193900	577596540	18690	18690	18690	18690	0
87	20250508	193800	577596540	18690	18690	18690	18690	0
88	20250508	193700	577596540	18690	18690	18690	18690	0
89	20250508	193600	577596540	18690	18690	18690	18690	0
90	20250508	193500	577596540	18690	18690	18690	18690	0
91	20250508	193400	577596540	18690	18690	18690	18690	0
92	20250508	193300	577596540	18690	18690	18690	18690	749
93	20250508	193200	577596540	18690	18690	18690	18690	0
94	20250508	193100	577596540	18690	18690	18690	18690	0
95	20250508	193000	577596540	18690	18690	18690	18690	0
96	20250508	192900	577596540	18690	18690	18690	18690	0
97	20250508	192800	577596540	18690	18690	18690	18690	0
98	20250508	192700	577596540	18690	18690	18690	18690	0
99	20250508	192600	577596540	18690	18690	18690	18690	0
100	20250508	192500	577596540	18690	18690	18690	18690	0
101	20250508	192400	577596540	18690	18690	18690	18690	0
102	20250508	192300	577596540	18690	18690	18690	18690	0
103	20250508	192200	577596540	18690	18690	18690	18690	0
104	20250508	192100	577596540	18690	18690	18690	18690	0
105	20250508	192000	577596540	18690	18690	18690	18690	0
106	20250508	191900	577596540	18690	18690	18690	18690	0
107	20250508	191800	577596540	18690	18690	18690	18690	0
108	20250508	191700	577596540	18690	18690	18690	18690	0
109	20250508	191600	577596540	18690	18690	18690	18690	0
110	20250508	191500	577596540	18690	18690	18690	18690	0
111	20250508	191400	577596540	18690	18690	18690	18690	0
112	20250508	191300	577596540	18690	18690	18690	18690	0
113	20250508	191200	577596540	18690	18690	18690	18690	0
114	20250508	191100	577596540	18690	18690	18690	18690	0
115	20250508	191000	577596540	18690	18690	18690	18690	0
116	20250508	190900	577596540	18690	18690	18690	18690	0
117	20250508	190800	577596540	18690	18690	18690	18690	0
118	20250508	190700	577596540	18690	18690	18690	18690	0
119	20250508	190600	577596540	18690	18690	18690	18690	0
120	20250508	190500	577596540	18690	18690	18690	18690	0
121	20250508	190400	577596540	18690	18690	18690	18690	0
122	20250508	190300	577596540	18690	18690	18690	18690	749
123	20250508	190200	577596540	18690	18690	18690	18690	0
124	20250508	190100	577596540	18690	18690	18690	18690	0
125	20250508	190000	577596540	18690	18690	18690	18690	0
126	20250508	185900	577596540	18690	18690	18690	18690	0
127	20250508	185800	577596540	18690	18690	18690	18690	0
128	20250508	185700	577596540	18690	18690	18690	18690	0
129	20250508	185600	577596540	18690	18690	18690	18690	0
130	20250508	185500	577596540	18690	18690	18690	18690	0
131	20250508	185400	577596540	18690	18690	18690	18690	0
132	20250508	185300	577596540	18690	18690	18690	18690	0
133	20250508	185200	577596540	18690	18690	18690	18690	0
134	20250508	185100	577596540	18690	18690	18690	18690	0
135	20250508	185000	577596540	18690	18690	18690	18690	0
136	20250508	184900	577596540	18690	18690	18690	18690	0
137	20250508	184800	577596540	18690	18690	18690	18690	0
138	20250508	184700	577596540	18690	18690	18690	18690	0
139	20250508	184600	577596540	18690	18690	18690	18690	0
140	20250508	184500	577596540	18690	18690	18690	18690	0
141	20250508	184400	577596540	18690	18690	18690	18690	0
142	20250508	184300	577596540	18690	18690	18690	18690	0
143	20250508	184200	577596540	18690	18690	18690	18690	0
144	20250508	184100	577596540	18690	18690	18690	18690	0
145	20250508	184000	577596540	18690	18690	18690	18690	0
146	20250508	183900	577596540	18690	18690	18690	18690	0
147	20250508	183800	577596540	18690	18690	18690	18690	0
148	20250508	183700	577596540	18690	18690	18690	18690	0
149	20250508	183600	577596540	18690	18690	18690	18690	0
150	20250508	183500	577596540	18690	18690	18690	18690	0
151	20250508	183400	577596540	18690	18690	18690	18690	0
152	20250508	183300	577596540	18690	18690	18690	18690	749
153	20250508	183200	577596540	18690	18690	18690	18690	0
154	20250508	183100	577596540	18690	18690	18690	18690	0
155	20250508	183000	577596540	18690	18690	18690	18690	0
156	20250508	182900	577596540	18690	18690	18690	18690	0
157	20250508	182800	577596540	18690	18690	18690	18690	0
158	20250508	182700	577596540	18690	18690	18690	18690	0
159	20250508	182600	577596540	18690	18690	18690	18690	0
160	20250508	182500	577596540	18690	18690	18690	18690	0
161	20250508	182400	577596540	18690	18690	18690	18690	0
162	20250508	182300	577596540	18690	18690	18690	18690	0
163	20250508	182200	577596540	18690	18690	18690	18690	0
164	20250508	182100	577596540	18690	18690	18690	18690	0
165	20250508	182000	577596540	18690	18690	18690	18690	0
166	20250508	181900	577596540	18690	18690	18690	18690	0
167	20250508	181800	577596540	18690	18690	18690	18690	0
168	20250508	181700	577596540	18690	18690	18690	18690	0
169	20250508	181600	577596540	18690	18690	18690	18690	0
170	20250508	181500	577596540	18690	18690	18690	18690	0
171	20250508	181400	577596540	18690	18690	18690	18690	0
172	20250508	181300	577596540	18690	18690	18690	18690	0
173	20250508	181200	577596540	18690	18690	18690	18690	0
174	20250508	181100	577596540	18690	18690	18690	18690	0
175	20250508	181000	577596540	18690	18690	18690	18690	0
176	20250508	180900	577596540	18690	18690	18690	18690	0
177	20250508	180800	577596540	18690	18690	18690	18690	0
178	20250508	180700	577596540	18690	18690	18690	18690	0
179	20250508	180600	577596540	18690	18690	18690	18690	0
180	20250508	180500	577596540	18690	18690	18690	18690	0
181	20250508	180400	577596540	18690	18690	18690	18690	0
182	20250508	180300	577596540	18690	18690	18690	18690	749
183	20250508	180200	577596540	18690	18690	18690	18690	0
184	20250508	180100	577596540	18690	18690	18690	18690	0
185	20250508	180000	577596540	18690	18690	18690	18690	0
186	20250508	175900	577596540	18690	18690	18690	18690	0
187	20250508	175800	577596540	18690	18690	18690	18690	0
188	20250508	175700	577596540	18690	18690	18690	18690	0
189	20250508	175600	577596540	18690	18690	18690	18690	0
190	20250508	175500	577596540	18690	18690	18690	18690	0
191	20250508	175400	577596540	18690	18690	18690	18690	0
192	20250508	175300	577596540	18690	18690	18690	18690	0
193	20250508	175200	577596540	18690	18690	18690	18690	0
194	20250508	175100	577596540	18690	18690	18690	18690	0
195	20250508	175000	577596540	18690	18690	18690	18690	0
196	20250508	174900	577596540	18690	18690	18690	18690	0
197	20250508	174800	577596540	18690	18690	18690	18690	0
198	20250508	174700	577596540	18690	18690	18690	18690	0
199	20250508	174600	577596540	18690	18690	18690	18690	0
200	20250508	174500	577596540	18690	18690	18690	18690	0
201	20250508	174400	577596540	18690	18690	18690	18690	0
202	20250508	174300	577596540	18690	18690	18690	18690	0
203	20250508	174200	577596540	18690	18690	18690	18690	0
204	20250508	174100	577596540	18690	18690	18690	18690	0
205	20250508	174000	577596540	18690	18690	18690	18690	0
206	20250508	173900	577596540	18690	18690	18690	18690	0
207	20250508	173800	577596540	18690	18690	18690	18690	0
208	20250508	173700	577596540	18690	18690	18690	18690	0
209	20250508	173600	577596540	18690	18690	18690	18690	0
210	20250508	173500	577596540	18690	18690	18690	18690	0
211	20250508	173400	577596540	18690	18690	18690	18690	0
212	20250508	173300	577596540	18690	18690	18690	18690	749
213	20250508	173200	577596540	18690	18690	18690	18690	0
214	20250508	173100	577596540	18690	18690	18690	18690	0
215	20250508	173000	577596540	18690	18690	18690	18690	0
216	20250508	172900	577596540	18690	18690	18690	18690	0
217	20250508	172800	577596540	18690	18690	18690	18690	0
218	20250508	172700	577596540	18690	18690	18690	18690	0
219	20250508	172600	577596540	18690	18690	18690	18690	0
220	20250508	172500	577596540	18690	18690	18690	18690	0
221	20250508	172400	577596540	18690	18690	18690	18690	0
222	20250508	172300	577596540	18690	18690	18690	18690	0
223	20250508	172200	577596540	18690	18690	18690	18690	0
224	20250508	172100	577596540	18690	18690	18690	18690	0
225	20250508	172000	577596540	18690	18690	18690	18690	0
226	20250508	171900	577596540	18690	18690	18690	18690	0
227	20250508	171800	577596540	18690	18690	18690	18690	0
228	20250508	171700	577596540	18690	18690	18690	18690	0
229	20250508	171600	577596540	18690	18690	18690	18690	0
230	20250508	171500	577596540	18690	18690	18690	18690	0
231	20250508	171400	577596540	18690	18690	18690	18690	0
232	20250508	171300	577596540	18690	18690	18690	18690	0
233	20250508	171200	577596540	18690	18690	18690	18690	0
234	20250508	171100	577596540	18690	18690	18690	18690	0
235	20250508	171000	577596540	18690	18690	18690	18690	0
236	20250508	170900	577596540	18690	18690	18690	18690	0
237	20250508	170800	577596540	18690	18690	18690	18690	0
238	20250508	170700	577596540	18690	18690	18690	18690	0
239	20250508	170600	577596540	18690	18690	18690	18690	0
240	20250508	170500	577596540	18690	18690	18690	18690	0
241	20250508	170400	577596540	18690	18690	18690	18690	0
242	20250508	170300	577596540	18690	18690	18690	18690	749
243	20250508	170200	577596540	18690	18690	18690	18690	0
244	20250508	170100	577596540	18690	18690	18690	18690	0
245	20250508	170000	577596540	18690	18690	18690	18690	0
246	20250508	165900	577596540	18690	18690	18690	18690	0
247	20250508	165800	577596540	18690	18690	18690	18690	0
248	20250508	165700	577596540	18690	18690	18690	18690	0
249	20250508	165600	577596540	18690	18690	18690	18690	0
250	20250508	165500	577596540	18690	18690	18690	18690	0
251	20250508	165400	577596540	18690	18690	18690	18690	0
252	20250508	165300	577596540	18690	18690	18690	18690	0
253	20250508	165200	577596540	18690	18690	18690	18690	0
254	20250508	165100	577596540	18690	18690	18690	18690	0
255	20250508	165000	577596540	18690	18690	18690	18690	0
256	20250508	164900	577596540	18690	18690	18690	18690	0
257	20250508	164800	577596540	18690	18690	18690	18690	0
258	20250508	164700	577596540	18690	18690	18690	18690	0
259	20250508	164600	577596540	18690	18690	18690	18690	0
260	20250508	164500	577596540	18690	18690	18690	18690	0
261	20250508	164400	577596540	18690	18690	18690	18690	0
262	20250508	164300	577596540	18690	18690	18690	18690	0
263	20250508	164200	577596540	18690	18690	18690	18690	0
264	20250508	164100	577596540	18690	18690	18690	18690	0
265	20250508	164000	577596540	18690	18690	18690	18690	0
266	20250508	163900	577596540	18690	18690	18690	18690	0
267	20250508	163800	577596540	18690	18690	18690	18690	0
268	20250508	163700	577596540	18690	18690	18690	18690	0
269	20250508	163600	577596540	18690	18690	18690	18690	0
270	20250508	163500	577596540	18690	18690	18690	18690	0
271	20250508	163400	577596540	18690	18690	18690	18690	0
272	20250508	163300	577596540	18690	18690	18690	18690	749
273	20250508	163200	577596540	18690	18690	18690	18690	0
274	20250508	163100	577596540	18690	18690	18690	18690	0
275	20250508	163000	577596540	18690	18690	18690	18690	0
276	20250508	162900	577596540	18690	18690	18690	18690	0
277	20250508	162800	577596540	18690	18690	18690	18690	0
278	20250508	162700	577596540	18690	18690	18690	18690	0
279	20250508	162600	577596540	18690	18690	18690	18690	0
280	20250508	162500	577596540	18690	18690	18690	18690	0
281	20250508	162400	577596540	18690	18690	18690	18690	0
282	20250508	162300	577596540	18690	18690	18690	18690	0
283	20250508	162200	577596540	18690	18690	18690	18690	0
284	20250508	162100	577596540	18690	18690	18690	18690	0
285	20250508	162000	577596540	18690	18690	18690	18690	0
286	20250508	161900	577596540	18690	18690	18690	18690	0
287	20250508	161800	577596540	18690	18690	18690	18690	0
288	20250508	161700	577596540	18690	18690	18690	18690	0
289	20250508	161600	577596540	18690	18690	18690	18690	0
290	20250508	161500	577596540	18690	18690	18690	18690	0
291	20250508	161400	577596540	18690	18690	18690	18690	0
292	20250508	161300	577596540	18690	18690	18690	18690	0
293	20250508	161200	577596540	18690	18690	18690	18690	0
294	20250508	161100	577596540	18690	18690	18690	18690	0
295	20250508	161000	577596540	18690	18690	18690	18690	0
296	20250508	160900	577596540	18690	18690	18690	18690	0
297	20250508	160800	577596540	18690	18690	18690	18690	0
298	20250508	160700	577596540	18690	18690	18690	18690	0
299	20250508	160600	577596540	18690	18690	18690	18690	0
300	20250508	160500	577596540	18690	18690	18690	18690	0
301	20250508	160400	577596540	18690	18690	18690	18690	0
302	20250508	160300	577596540	18690	18690	18690	18690	749
303	20250508	160200	577596540	18690	18690	18690	18690	0
304	20250508	160100	577596540	18690	18690	18690	18690	0
305	20250508	160000	577596540	18690	18690	18690	18690	0
306	20250508	155900	577596540	18690	18690	18690	18690	0
307	20250508	155800	577596540	18690	18690	18690	18690	0
308	20250508	155700	577596540	18690	18690	18690	18690	0
309	20250508	155600	577596540	18690	18690	18690	18690	0
310	20250508	155500	577596540	18690	18690	18690	18690	0
311	20250508	155400	577596540	18690	18690	18690	18690	0
312	20250508	155300	577596540	18690	18690	18690	18690	0
313	20250508	155200	577596540	18690	18690	18690	18690	0
314	20250508	155100	577596540	18690	18690	18690	18690	0
315	20250508	155000	577596540	18690	18690	18690	18690	0
316	20250508	154900	577596540	18690	18690	18690	18690	0
317	20250508	154800	577596540	18690	18690	18690	18690	0
318	20250508	154700	577596540	18690	18690	18690	18690	0
319	20250508	154600	577596540	18690	18690	18690	18690	0
320	20250508	154500	577596540	18690	18690	18690	18690	0
321	20250508	154400	577596540	18690	18690	18690	18690	0
322	20250508	154300	577596540	18690	18690	18690	18690	0
323	20250508	154200	577596540	18690	18690	18690	18690	0
324	20250508	154100	577596540	18690	18690	18690	18690	0
325	20250508	154000	577596540	18690	18690	18690	18690	0
326	20250508	153900	577596540	18690	18690	18690	18690	0
327	20250508	153800	577596540	18690	18690	18690	18690	0
328	20250508	153700	577596540	18690	18690	18690	18690	0
329	20250508	153600	577596540	18690	18690	18690	18690	0
330	20250508	153500	577596540	18690	18690	18690	18690	0
331	20250508	153400	577596540	18690	18690	18690	18690	0
332	20250508	153300	577596540	18690	18690	18690	18690	749
333	20250508	153200	577596540	18690	18690	18690	18690	0
334	20250508	153100	577596540	18690	18690	18690	18690	0
335	20250508	153000	577596540	18690	18690	18690	18690	749
336	20250508	152900	563597730	18720	18720	18720	18720	0
337	20250508	152800	563597730	18720	18720	18720	18720	0
338	20250508	152700	563597730	18720	18720	18720	18720	0
339	20250508	152600	563597730	18720	18720	18720	18720	0
340	20250508	152500	563597730	18720	18720	18720	18720	0
341	20250508	152400	563597730	18720	18720	18720	18720	0
342	20250508	152300	563597730	18720	18720	18720	18720	0
343	20250508	152200	563597730	18720	18720	18720	18720	0
344	20250508	152100	563597730	18720	18720	18720	18720	0
345	20250508	152000	563597730	18720	18720	18720	18720	0
346	20250508	151900	563597730	18720	18730	18740	18720	84
347	20250508	151800	562024090	18730	18730	18730	18730	42
348	20250508	151700	561237430	18730	18730	18730	18720	22
349	20250508	151600	560825440	18730	18720	18730	18720	5
350	20250508	151500	560731820	18720	18730	18730	18720	7
351	20250508	151400	560600740	18730	18730	18730	18720	63
352	20250508	151300	559420910	18730	18730	18730	18730	6
353	20250508	151200	559308530	18730	18740	18740	18730	121
354	20250508	151100	557042160	18740	18730	18740	18730	37
355	20250508	151000	556348810	18730	18730	18750	18730	194
356	20250508	150900	552713180	18730	18730	18730	18730	7
357	20250508	150800	552582070	18730	18720	18740	18720	204
358	20250508	150700	548761130	18730	18720	18730	18720	4
359	20250508	150600	548686240	18720	18720	18720	18720	5
360	20250508	150500	548592640	18720	18720	18720	18720	32
361	20250508	150400	547993600	18720	18720	18720	18720	2
362	20250508	150300	547956160	18720	18720	18730	18720	797
363	20250508	150200	533028400	18720	18720	18720	18720	13
364	20250508	150100	532785040	18720	18720	18730	18720	18
365	20250508	150000	532447990	18720	18730	18740	18720	36
366	20250508	145900	531773670	18740	18710	18740	18710	4
367	20250508	145800	531698790	18720	18720	18720	18710	17
368	20250508	145700	531380580	18720	18720	18720	18710	7
369	20250508	145600	531249560	18720	18720	18720	18710	253
370	20250508	145500	526513440	18720	18720	18720	18720	23
371	20250508	145400	526082880	18720	18720	18720	18720	6
372	20250508	145300	525970560	18720	18720	18720	18720	3
373	20250508	145200	525914400	18720	18720	18720	18720	45
374	20250508	145100	525072000	18720	18720	18720	18720	3
375	20250508	145000	525015840	18730	18720	18730	18720	40
376	20250508	144900	524266700	18720	18720	18720	18720	7
377	20250508	144800	524135660	18720	18720	18720	18720	5
378	20250508	144700	524042060	18720	18720	18720	18720	3
379	20250508	144600	523985900	18720	18730	18730	18720	12
380	20250508	144500	523761210	18720	18720	18720	18720	2
381	20250508	144400	523723770	18720	18720	18720	18720	5
382	20250508	144300	523630170	18720	18720	18720	18720	3
383	20250508	144200	523574010	18720	18720	18720	18720	7
384	20250508	144100	523442970	18720	18720	18720	18720	3
385	20250508	144000	523386810	18750	18720	18750	18720	98
386	20250508	143900	521552190	18710	18710	18720	18710	17
387	20250508	143800	521234100	18710	18710	18720	18710	15
388	20250508	143700	520953440	18710	18710	18720	18710	7
389	20250508	143600	520822460	18750	18730	18750	18700	725
390	20250508	143500	507254950	18730	18730	18730	18720	150
391	20250508	143400	504445470	18730	18730	18740	18730	8
392	20250508	143300	504295620	18730	18720	18730	18720	36
393	20250508	143200	503621370	18720	18720	18720	18720	52
394	20250508	143100	502647930	18720	18730	18730	18720	12
395	20250508	143000	502423210	18740	18740	18740	18730	5
396	20250508	142900	502329530	18730	18740	18750	18730	9
397	20250508	142800	502160810	18740	18740	18750	18730	154
398	20250508	142700	499275520	18740	18740	18740	18740	6
399	20250508	142600	499163080	18740	18740	18740	18740	63
400	20250508	142500	497982460	18740	18730	18740	18730	5
401	20250508	142400	497888780	18740	18740	18740	18740	0
402	20250508	142300	497888780	18740	18750	18750	18740	15
403	20250508	142200	497607540	18730	18730	18730	18730	3
404	20250508	142100	497551350	18720	18720	18720	18720	2
405	20250508	142000	497513910	18710	18710	18710	18710	0
406	20250508	141900	497513910	18710	18710	18710	18710	5
407	20250508	141800	497420360	18710	18710	18710	18710	12
408	20250508	141700	497195840	18720	18720	18720	18720	1
409	20250508	141600	497177120	18730	18710	18730	18710	19
410	20250508	141500	496821610	18750	18750	18750	18750	0
411	20250508	141400	496821610	18750	18750	18750	18750	6
412	20250508	141300	496709110	18710	18700	18710	18700	101
413	20250508	141200	494820320	18680	18700	18700	18680	197
414	20250508	141100	491137460	18720	18720	18720	18720	5
415	20250508	141000	491043860	18720	18720	18720	18720	100
416	20250508	140900	489171860	18720	18720	18720	18720	0
417	20250508	140800	489171860	18720	18720	18720	18720	0
418	20250508	140700	489171860	18720	18750	18750	18720	120
419	20250508	140600	486923340	18750	18750	18750	18750	20
420	20250508	140500	486548340	18740	18750	18750	18740	6
421	20250508	140400	486435850	18740	18740	18740	18740	4
422	20250508	140300	486360890	18740	18740	18740	18740	0
423	20250508	140200	486360890	18740	18740	18740	18740	1
424	20250508	140100	486342150	18760	18760	18760	18760	0
425	20250508	140000	486342150	18760	18760	18760	18740	26
426	20250508	135900	485854440	18760	18760	18760	18760	9
427	20250508	135800	485685600	18760	18760	18760	18760	0
428	20250508	135700	485685600	18760	18740	18760	18740	32
429	20250508	135600	485085340	18740	18750	18750	18740	9
430	20250508	135500	484916630	18750	18760	18760	18750	18
431	20250508	135400	484578970	18760	18750	18760	18750	109
432	20250508	135300	482534770	18750	18750	18750	18750	56
433	20250508	135200	481484770	18750	18760	18760	18730	66
434	20250508	135100	480247890	18760	18760	18760	18760	0
435	20250508	135000	480247890	18760	18760	18760	18760	362
436	20250508	134900	473456770	18760	18760	18770	18760	330
437	20250508	134800	467264480	18760	18720	18760	18720	230
438	20250508	134700	462952820	18720	18720	18720	18720	1
439	20250508	134600	462934100	18730	18730	18730	18730	0
440	20250508	134500	462934100	18730	18730	18730	18730	2
441	20250508	134400	462896640	18730	18710	18730	18710	531
442	20250508	134300	452956060	18720	18710	18720	18710	21
443	20250508	134200	452562950	18720	18710	18720	18710	24
444	20250508	134100	452113680	18710	18710	18710	18710	14
445	20250508	134000	451851740	18710	18720	18730	18710	112
446	20250508	133900	449755120	18710	18710	18710	18710	97
447	20250508	133800	447940250	18700	18690	18700	18690	118
448	20250508	133700	445734800	18700	18690	18700	18690	6
449	20250508	133600	445622650	18700	18700	18700	18700	0
450	20250508	133500	445622650	18700	18700	18700	18700	1
451	20250508	133400	445603950	18710	18710	18710	18710	10
452	20250508	133300	445416850	18710	18720	18720	18710	11
453	20250508	133200	445210940	18700	18700	18700	18700	9
454	20250508	133100	445042640	18690	18690	18690	18690	101
455	20250508	133000	443154950	18670	18660	18670	18660	19
456	20250508	132900	442800230	18660	18650	18660	18650	5
457	20250508	132800	442706970	18650	18650	18650	18650	100
458	20250508	132700	440841970	18640	18640	18640	18640	240
459	20250508	132600	436368370	18640	18640	18640	18640	0
460	20250508	132500	436368370	18640	18640	18650	18640	246
461	20250508	132400	431782910	18630	18630	18630	18630	0
462	20250508	132300	431782910	18630	18650	18650	18630	13
463	20250508	132200	431540580	18630	18650	18650	18630	539
464	20250508	132100	421493430	18670	18670	18670	18670	0
465	20250508	132000	421493430	18670	18670	18670	18670	1
466	20250508	131900	421474760	18670	18660	18670	18660	17
467	20250508	131800	421157380	18650	18650	18660	18650	42
468	20250508	131700	420374070	18640	18640	18640	18640	0
469	20250508	131600	420374070	18640	18650	18650	18640	102
470	20250508	131500	418472780	18630	18650	18650	18630	251
471	20250508	131400	413795100	18640	18650	18650	18640	4
472	20250508	131300	413720510	18660	18670	18670	18660	18
473	20250508	131200	413384510	18660	18650	18660	18650	17
474	20250508	131100	413067330	18650	18650	18650	18650	0
475	20250508	131000	413067330	18650	18650	18650	18650	2
476	20250508	130900	413030030	18650	18650	18650	18650	1
477	20250508	130800	413011380	18660	18660	18660	18660	0
478	20250508	130700	413011380	18660	18650	18660	18650	139
479	20250508	130600	410419010	18640	18640	18640	18640	5
480	20250508	130500	410325810	18650	18650	18650	18650	2
481	20250508	130400	410288510	18640	18640	18640	18640	1
482	20250508	130300	410269870	18640	18640	18640	18640	100
483	20250508	130200	408405870	18640	18640	18640	18640	4
484	20250508	130100	408331310	18640	18640	18640	18640	1
485	20250508	130000	408312670	18640	18630	18640	18630	156
486	20250508	125900	405405680	18630	18630	18630	18630	18
487	20250508	125800	405070340	18630	18630	18630	18630	102
488	20250508	125700	403170080	18630	18640	18640	18630	16
489	20250508	125600	402871850	18630	18630	18630	18630	0
490	20250508	125500	402871850	18630	18630	18630	18630	4
491	20250508	125400	402797330	18640	18640	18640	18640	73
492	20250508	125300	401436610	18640	18640	18640	18640	30
493	20250508	125200	400877410	18620	18630	18630	18620	95
494	20250508	125100	399107880	18640	18640	18640	18640	18
495	20250508	125000	398772360	18640	18640	18640	18640	207
496	20250508	124900	394913880	18640	18640	18640	18640	2
497	20250508	124800	394876600	18630	18630	18630	18630	5
498	20250508	124700	394783450	18640	18640	18640	18640	39
499	20250508	124600	394056490	18650	18650	18650	18650	0
500	20250508	124500	394056490	18650	18650	18650	18650	15
501	20250508	124400	393776740	18650	18640	18650	18640	10
502	20250508	124300	393590310	18640	18640	18640	18640	15
503	20250508	124200	393310710	18640	18640	18640	18640	10
504	20250508	124100	393124310	18640	18640	18640	18640	0
505	20250508	124000	393124310	18640	18640	18640	18640	0
506	20250508	123900	393124310	18640	18640	18640	18640	0
507	20250508	123800	393124310	18640	18640	18640	18640	0
508	20250508	123700	393124310	18640	18640	18640	18640	0
509	20250508	123600	393124310	18640	18620	18640	18620	304
510	20250508	123500	387460350	18620	18620	18620	18620	30
511	20250508	123400	386901750	18620	18620	18620	18620	8
512	20250508	123300	386752790	18620	18630	18630	18620	614
513	20250508	123200	375317110	18630	18630	18630	18630	4
514	20250508	123100	375242590	18630	18630	18630	18630	0
515	20250508	123000	375242590	18630	18630	18630	18630	0
516	20250508	122900	375242590	18630	18630	18630	18630	0
517	20250508	122800	375242590	18630	18630	18630	18630	4
518	20250508	122700	375168070	18640	18640	18640	18640	0
519	20250508	122600	375168070	18640	18640	18640	18640	15
520	20250508	122500	374888470	18640	18640	18640	18640	55
521	20250508	122400	373863270	18630	18640	18640	18630	9
522	20250508	122300	373695550	18640	18640	18640	18640	10
523	20250508	122200	373509150	18640	18640	18640	18640	0
524	20250508	122100	373509150	18640	18640	18640	18640	56
525	20250508	122000	372465310	18640	18650	18650	18640	50
526	20250508	121900	371533160	18650	18650	18650	18650	0
527	20250508	121800	371533160	18650	18650	18650	18650	5
528	20250508	121700	371439910	18650	18650	18650	18650	61
529	20250508	121600	370302260	18650	18660	18660	18650	10
530	20250508	121500	370115700	18660	18650	18660	18640	99
531	20250508	121400	368269570	18650	18650	18650	18650	0
532	20250508	121300	368269570	18650	18650	18650	18650	5
533	20250508	121200	368176320	18650	18650	18650	18650	223
534	20250508	121100	364017370	18660	18660	18660	18660	0
535	20250508	121000	364017370	18660	18660	18660	18660	1
536	20250508	120900	363998710	18650	18650	18650	18650	0
537	20250508	120800	363998710	18650	18650	18650	18650	0
538	20250508	120700	363998710	18650	18660	18660	18650	64
539	20250508	120600	362805100	18660	18660	18660	18660	1
540	20250508	120500	362786440	18660	18660	18660	18660	6
541	20250508	120400	362674480	18670	18670	18670	18670	0
542	20250508	120300	362674480	18670	18670	18670	18670	1
543	20250508	120200	362655810	18650	18660	18660	18650	49
544	20250508	120100	361741920	18650	18650	18650	18650	8
545	20250508	120000	361592720	18650	18650	18650	18650	0
546	20250508	115900	361592720	18650	18650	18650	18650	0
547	20250508	115800	361592720	18650	18650	18650	18650	0
548	20250508	115700	361592720	18650	18650	18650	18650	4
549	20250508	115600	361518120	18650	18650	18650	18650	3
550	20250508	115500	361462170	18670	18670	18670	18670	0
551	20250508	115400	361462170	18670	18670	18670	18670	0
552	20250508	115300	361462170	18670	18670	18670	18670	0
553	20250508	115200	361462170	18670	18670	18670	18670	0
554	20250508	115100	361462170	18670	18650	18670	18650	28
555	20250508	115000	360939950	18660	18660	18660	18660	6
556	20250508	114900	360827990	18660	18660	18660	18660	0
557	20250508	114800	360827990	18660	18670	18670	18660	479
558	20250508	114700	351889830	18660	18660	18660	18660	0
559	20250508	114600	351889830	18660	18660	18660	18660	3
560	20250508	114500	351833850	18670	18670	18670	18670	10
561	20250508	114400	351647150	18700	18700	18700	18700	0
562	20250508	114300	351647150	18700	18700	18700	18700	0
563	20250508	114200	351647150	18700	18700	18700	18700	12
564	20250508	114100	351422750	18700	18700	18700	18700	0
565	20250508	114000	351422750	18700	18700	18700	18700	5
566	20250508	113900	351329250	18700	18700	18700	18700	0
567	20250508	113800	351329250	18700	18700	18700	18700	0
568	20250508	113700	351329250	18700	18700	18700	18700	700
569	20250508	113600	338239250	18740	18700	18740	18700	162
570	20250508	113500	335209530	18710	18670	18710	18670	2
571	20250508	113400	335172150	18670	18660	18670	18660	61
572	20250508	113300	334033320	18670	18670	18670	18670	1
573	20250508	113200	334014650	18670	18670	18670	18670	0
574	20250508	113100	334014650	18670	18670	18670	18670	7
575	20250508	113000	333883960	18670	18670	18670	18660	34
576	20250508	112900	333249220	18660	18660	18660	18660	0
577	20250508	112800	333249220	18660	18660	18660	18660	8
578	20250508	112700	333099940	18670	18660	18670	18660	7
579	20250508	112600	332969290	18670	18670	18670	18670	0
580	20250508	112500	332969290	18670	18670	18670	18670	5
581	20250508	112400	332875940	18670	18670	18670	18670	1
582	20250508	112300	332857270	18660	18660	18660	18660	4
583	20250508	112200	332782630	18660	18660	18660	18660	36
584	20250508	112100	332110870	18660	18660	18660	18660	13
585	20250508	112000	331868290	18670	18670	18670	18670	0
586	20250508	111900	331868290	18670	18650	18670	18650	179
587	20250508	111800	328528180	18650	18650	18650	18650	7
588	20250508	111700	328397630	18650	18650	18650	18650	3
589	20250508	111600	328341680	18640	18640	18640	18640	9
590	20250508	111500	328173920	18640	18640	18640	18640	4
591	20250508	111400	328099360	18630	18630	18630	18630	5
592	20250508	111300	328006210	18630	18630	18630	18630	1
593	20250508	111200	327987580	18630	18660	18660	18630	128
594	20250508	111100	325601510	18650	18680	18690	18650	55
595	20250508	111000	324574680	18690	18690	18690	18690	108
596	20250508	110900	322556160	18700	18700	18700	18700	207
597	20250508	110800	318685260	18690	18690	18690	18680	30
598	20250508	110700	318124660	18710	18710	18710	18710	1
599	20250508	110600	318105950	18710	18710	18710	18710	2
600	20250508	110500	318068530	18700	18710	18710	18700	340
601	20250508	110400	311710420	18710	18710	18710	18710	4
602	20250508	110300	311635580	18710	18710	18710	18710	1
603	20250508	110200	311616870	18700	18700	18700	18700	5
604	20250508	110100	311523370	18720	18720	18720	18720	0
605	20250508	110000	311523370	18720	18730	18730	18720	3
606	20250508	105900	311467200	18720	18720	18720	18720	1
607	20250508	105800	311448480	18720	18730	18730	18720	27
608	20250508	105700	310942960	18700	18700	18700	18700	8
609	20250508	105600	310793360	18730	18730	18730	18730	153
610	20250508	105500	307927670	18730	18710	18730	18710	59
611	20250508	105400	306822980	18700	18720	18720	18700	23
612	20250508	105300	306392780	18720	18700	18720	18700	76
613	20250508	105200	304971540	18710	18710	18710	18710	136
614	20250508	105100	302426980	18710	18710	18710	18710	0
615	20250508	105000	302426980	18710	18710	18710	18710	0
616	20250508	104900	302426980	18710	18710	18730	18710	27
617	20250508	104800	301921610	18720	18720	18720	18720	0
618	20250508	104700	301921610	18720	18700	18730	18700	257
619	20250508	104600	297108620	18700	18700	18700	18700	9
620	20250508	104500	296940320	18700	18710	18730	18630	155
621	20250508	104400	294048720	18750	18750	18750	18750	0
622	20250508	104300	294048720	18750	18750	18750	18750	0
623	20250508	104200	294048720	18750	18750	18750	18750	1
624	20250508	104100	294029970	18680	18750	18750	18680	131
625	20250508	104000	291579040	18720	18760	18760	18720	204
626	20250508	103900	287759430	18760	18760	18760	18760	1
627	20250508	103800	287740670	18720	18720	18720	18720	105
628	20250508	103700	285775070	18720	18720	18720	18710	74
629	20250508	103600	284389890	18720	18720	18720	18720	26
630	20250508	103500	283903170	18760	18760	18760	18760	101
631	20250508	103400	282008410	18700	18770	18770	18700	120
632	20250508	103300	279762460	18770	18780	18780	18770	250
633	20250508	103200	275067470	18780	18780	18780	18780	0
634	20250508	103100	275067470	18780	18700	18780	18700	301
635	20250508	103000	269438690	18710	18780	18780	18710	88
636	20250508	102900	267791580	18720	18750	18750	18720	712
637	20250508	102800	254455420	18750	18750	18750	18750	0
638	20250508	102700	254455420	18750	18780	18780	18750	73
639	20250508	102600	253085240	18800	18800	18800	18800	200
640	20250508	102500	249325240	18800	18800	18800	18800	1
641	20250508	102400	249306440	18800	18800	18800	18800	0
642	20250508	102300	249306440	18800	18810	18810	18800	22
643	20250508	102200	248892830	18800	18790	18800	18790	28
644	20250508	102100	248366470	18800	18800	18800	18800	2
645	20250508	102000	248328870	18780	18780	18780	18780	5
646	20250508	101900	248234970	18770	18770	18770	18770	16
647	20250508	101800	247934650	18760	18760	18760	18760	8
648	20250508	101700	247784570	18760	18770	18770	18760	8
649	20250508	101600	247634440	18770	18770	18770	18770	0
650	20250508	101500	247634440	18770	18770	18770	18770	1
651	20250508	101400	247615670	18760	18770	18770	18760	5
652	20250508	101300	247521860	18770	18730	18770	18720	23
653	20250508	101200	247091140	18720	18720	18720	18720	0
654	20250508	101100	247091140	18720	18800	18800	18720	25
655	20250508	101000	246622740	18810	18810	18810	18810	2
656	20250508	100900	246585120	18830	18830	18830	18820	13
657	20250508	100800	246340340	18840	18840	18840	18840	0
658	20250508	100700	246340340	18840	18800	18840	18800	61
659	20250508	100600	245193420	18800	18800	18800	18800	0
660	20250508	100500	245193420	18800	18800	18800	18800	97
661	20250508	100400	243369820	18720	18820	18820	18720	60
662	20250508	100300	242246520	18820	18710	18820	18710	107
663	20250508	100200	240243320	18820	18760	18830	18720	502
664	20250508	100100	230842140	18780	18830	18830	18780	508
665	20250508	100000	221285970	18830	18830	18830	18830	16
666	20250508	095900	220984690	18820	18820	18820	18820	0
667	20250508	095800	220984690	18820	18830	18830	18820	66
668	20250508	095700	219742560	18850	18850	18850	18850	112
669	20250508	095600	217631360	18840	18830	18840	18830	164
670	20250508	095500	214542990	18830	18840	18840	18820	88
671	20250508	095400	212886050	18850	18850	18850	18850	30
672	20250508	095300	212320550	18850	18850	18850	18850	0
673	20250508	095200	212320550	18850	18870	18870	18850	17
674	20250508	095100	212000080	18870	18900	18900	18870	59
675	20250508	095000	210886540	18910	18890	18910	18880	129
676	20250508	094900	208450280	18890	18890	18890	18890	1
677	20250508	094800	208431390	18900	18900	18900	18900	539
678	20250508	094700	198244290	18910	18930	18960	18910	510
679	20250508	094600	188593820	18930	18930	18930	18930	4
680	20250508	094500	188518100	18930	18950	18970	18930	80
681	20250508	094400	187003000	18960	18960	18960	18960	19
682	20250508	094300	186642760	18970	18980	18980	18950	56
683	20250508	094200	185580580	18980	18980	18980	18980	262
684	20250508	094100	180607820	18980	18980	18980	18950	240
685	20250508	094000	176054250	18980	18980	18980	18980	5
686	20250508	093900	175959350	19000	18950	19000	18950	30
687	20250508	093800	175389890	19000	18960	19000	18960	171
688	20250508	093700	172140930	18990	18930	18990	18920	163
689	20250508	093600	169047730	18960	18940	18960	18940	47
690	20250508	093500	168156940	18950	18950	18950	18950	6
691	20250508	093400	168043240	18970	18960	18970	18960	100
692	20250508	093300	166146890	18950	18950	18950	18950	2
693	20250508	093200	166108990	18960	18960	18970	18920	115
694	20250508	093100	163930600	18940	18960	18960	18920	82
695	20250508	093000	162379080	18960	18960	18960	18950	59
696	20250508	092900	161260900	18920	18960	18960	18920	16
697	20250508	092800	160958140	18960	18930	18960	18930	605
698	20250508	092700	149495710	18930	18930	18930	18930	0
699	20250508	092600	149495710	18930	18930	18930	18930	36
700	20250508	092500	148814230	18930	18920	18930	18900	252
701	20250508	092400	144050080	18920	18950	18950	18900	78
702	20250508	092300	142574600	18900	18930	18940	18900	56
703	20250508	092200	141514690	18930	18930	18930	18930	37
704	20250508	092100	140814280	18900	18920	18920	18900	54
705	20250508	092000	139793440	18950	18950	18950	18950	24
706	20250508	091900	139338640	18950	18950	18950	18950	0
707	20250508	091800	139338640	18950	18900	18950	18900	64
708	20250508	091700	138126790	18930	18920	18930	18920	51
709	20250508	091600	137161500	18930	18930	18930	18930	5
710	20250508	091500	137066850	18920	18950	18950	18900	199
711	20250508	091400	133303120	18960	18960	18960	18930	114
712	20250508	091300	131141860	18960	18960	18960	18930	224
713	20250508	091200	126896350	18950	18950	18950	18950	1
714	20250508	091100	126877400	18960	18960	18960	18960	2
715	20250508	091000	126839480	18960	19040	19050	18960	1374
716	20250508	090900	100780120	19040	19010	19040	19010	380
717	20250508	090800	93553460	18960	18960	18960	18960	19
718	20250508	090700	93193220	19000	18980	19010	18980	194
719	20250508	090600	89506290	18930	18980	19000	18930	808
720	20250508	090500	74166570	18980	18960	19000	18960	885
721	20250508	090400	57371000	18970	18980	19000	18960	252
722	20250508	090300	52587700	18930	18870	18940	18820	1058
723	20250508	090200	32586660	18920	18850	18920	18850	505
724	20250508	090100	23062060	18820	18810	18930	18730	611
725	20250508	090000	11534380	18810	18830	18830	18400	616