KissMeData/382900/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	211000	1776548520	16670	16670	16670	16670	1255
3	20250512	210900	1776548520	16670	16670	16670	16670	0
4	20250512	210800	1776548520	16670	16670	16670	16670	0
5	20250512	210700	1776548520	16670	16670	16670	16670	0
6	20250512	210600	1776548520	16670	16670	16670	16670	0
7	20250512	210500	1776548520	16670	16670	16670	16670	0
8	20250512	210400	1776548520	16670	16670	16670	16670	0
9	20250512	210300	1776548520	16670	16670	16670	16670	0
10	20250512	210200	1776548520	16670	16670	16670	16670	0
11	20250512	210100	1776548520	16670	16670	16670	16670	0
12	20250512	210000	1776548520	16670	16670	16670	16670	0
13	20250512	205900	1776548520	16670	16670	16670	16670	0
14	20250512	205800	1776548520	16670	16670	16670	16670	0
15	20250512	205700	1776548520	16670	16670	16670	16670	0
16	20250512	205600	1776548520	16670	16670	16670	16670	0
17	20250512	205500	1776548520	16670	16670	16670	16670	0
18	20250512	205400	1776548520	16670	16670	16670	16670	0
19	20250512	205300	1776548520	16670	16670	16670	16670	0
20	20250512	205200	1776548520	16670	16670	16670	16670	0
21	20250512	205100	1776548520	16670	16670	16670	16670	0
22	20250512	205000	1776548520	16670	16670	16670	16670	0
23	20250512	204900	1776548520	16670	16670	16670	16670	0
24	20250512	204800	1776548520	16670	16670	16670	16670	0
25	20250512	204700	1776548520	16670	16670	16670	16670	0
26	20250512	204600	1776548520	16670	16670	16670	16670	0
27	20250512	204500	1776548520	16670	16670	16670	16670	0
28	20250512	204400	1776548520	16670	16670	16670	16670	0
29	20250512	204300	1776548520	16670	16670	16670	16670	0
30	20250512	204200	1776548520	16670	16670	16670	16670	0
31	20250512	204100	1776548520	16670	16670	16670	16670	0
32	20250512	204000	1776548520	16670	16670	16670	16670	1255
33	20250512	203900	1776548520	16670	16670	16670	16670	0
34	20250512	203800	1776548520	16670	16670	16670	16670	0
35	20250512	203700	1776548520	16670	16670	16670	16670	0
36	20250512	203600	1776548520	16670	16670	16670	16670	0
37	20250512	203500	1776548520	16670	16670	16670	16670	0
38	20250512	203400	1776548520	16670	16670	16670	16670	0
39	20250512	203300	1776548520	16670	16670	16670	16670	0
40	20250512	203200	1776548520	16670	16670	16670	16670	0
41	20250512	203100	1776548520	16670	16670	16670	16670	0
42	20250512	203000	1776548520	16670	16670	16670	16670	0
43	20250512	202900	1776548520	16670	16670	16670	16670	0
44	20250512	202800	1776548520	16670	16670	16670	16670	0
45	20250512	202700	1776548520	16670	16670	16670	16670	0
46	20250512	202600	1776548520	16670	16670	16670	16670	0
47	20250512	202500	1776548520	16670	16670	16670	16670	0
48	20250512	202400	1776548520	16670	16670	16670	16670	0
49	20250512	202300	1776548520	16670	16670	16670	16670	0
50	20250512	202200	1776548520	16670	16670	16670	16670	0
51	20250512	202100	1776548520	16670	16670	16670	16670	0
52	20250512	202000	1776548520	16670	16670	16670	16670	0
53	20250512	201900	1776548520	16670	16670	16670	16670	0
54	20250512	201800	1776548520	16670	16670	16670	16670	0
55	20250512	201700	1776548520	16670	16670	16670	16670	0
56	20250512	201600	1776548520	16670	16670	16670	16670	0
57	20250512	201500	1776548520	16670	16670	16670	16670	0
58	20250512	201400	1776548520	16670	16670	16670	16670	0
59	20250512	201300	1776548520	16670	16670	16670	16670	0
60	20250512	201200	1776548520	16670	16670	16670	16670	0
61	20250512	201100	1776548520	16670	16670	16670	16670	0
62	20250512	201000	1776548520	16670	16670	16670	16670	1255
63	20250512	200900	1776548520	16670	16670	16670	16670	0
64	20250512	200800	1776548520	16670	16670	16670	16670	0
65	20250512	200700	1776548520	16670	16670	16670	16670	0
66	20250512	200600	1776548520	16670	16670	16670	16670	0
67	20250512	200500	1776548520	16670	16670	16670	16670	0
68	20250512	200400	1776548520	16670	16670	16670	16670	0
69	20250512	200300	1776548520	16670	16670	16670	16670	0
70	20250512	200200	1776548520	16670	16670	16670	16670	0
71	20250512	200100	1776548520	16670	16670	16670	16670	0
72	20250512	200000	1776548520	16670	16670	16670	16670	0
73	20250512	195900	1776548520	16670	16670	16670	16670	0
74	20250512	195800	1776548520	16670	16670	16670	16670	0
75	20250512	195700	1776548520	16670	16670	16670	16670	0
76	20250512	195600	1776548520	16670	16670	16670	16670	0
77	20250512	195500	1776548520	16670	16670	16670	16670	0
78	20250512	195400	1776548520	16670	16670	16670	16670	0
79	20250512	195300	1776548520	16670	16670	16670	16670	0
80	20250512	195200	1776548520	16670	16670	16670	16670	0
81	20250512	195100	1776548520	16670	16670	16670	16670	0
82	20250512	195000	1776548520	16670	16670	16670	16670	0
83	20250512	194900	1776548520	16670	16670	16670	16670	0
84	20250512	194800	1776548520	16670	16670	16670	16670	0
85	20250512	194700	1776548520	16670	16670	16670	16670	0
86	20250512	194600	1776548520	16670	16670	16670	16670	0
87	20250512	194500	1776548520	16670	16670	16670	16670	0
88	20250512	194400	1776548520	16670	16670	16670	16670	0
89	20250512	194300	1776548520	16670	16670	16670	16670	0
90	20250512	194200	1776548520	16670	16670	16670	16670	0
91	20250512	194100	1776548520	16670	16670	16670	16670	0
92	20250512	194000	1776548520	16670	16670	16670	16670	1255
93	20250512	193900	1776548520	16670	16670	16670	16670	0
94	20250512	193800	1776548520	16670	16670	16670	16670	0
95	20250512	193700	1776548520	16670	16670	16670	16670	0
96	20250512	193600	1776548520	16670	16670	16670	16670	0
97	20250512	193500	1776548520	16670	16670	16670	16670	0
98	20250512	193400	1776548520	16670	16670	16670	16670	0
99	20250512	193300	1776548520	16670	16670	16670	16670	0
100	20250512	193200	1776548520	16670	16670	16670	16670	0
101	20250512	193100	1776548520	16670	16670	16670	16670	0
102	20250512	193000	1776548520	16670	16670	16670	16670	0
103	20250512	192900	1776548520	16670	16670	16670	16670	0
104	20250512	192800	1776548520	16670	16670	16670	16670	0
105	20250512	192700	1776548520	16670	16670	16670	16670	0
106	20250512	192600	1776548520	16670	16670	16670	16670	0
107	20250512	192500	1776548520	16670	16670	16670	16670	0
108	20250512	192400	1776548520	16670	16670	16670	16670	0
109	20250512	192300	1776548520	16670	16670	16670	16670	0
110	20250512	192200	1776548520	16670	16670	16670	16670	0
111	20250512	192100	1776548520	16670	16670	16670	16670	0
112	20250512	192000	1776548520	16670	16670	16670	16670	0
113	20250512	191900	1776548520	16670	16670	16670	16670	0
114	20250512	191800	1776548520	16670	16670	16670	16670	0
115	20250512	191700	1776548520	16670	16670	16670	16670	0
116	20250512	191600	1776548520	16670	16670	16670	16670	0
117	20250512	191500	1776548520	16670	16670	16670	16670	0
118	20250512	191400	1776548520	16670	16670	16670	16670	0
119	20250512	191300	1776548520	16670	16670	16670	16670	0
120	20250512	191200	1776548520	16670	16670	16670	16670	0
121	20250512	191100	1776548520	16670	16670	16670	16670	0
122	20250512	191000	1776548520	16670	16670	16670	16670	1255
123	20250512	190900	1776548520	16670	16670	16670	16670	0
124	20250512	190800	1776548520	16670	16670	16670	16670	0
125	20250512	190700	1776548520	16670	16670	16670	16670	0
126	20250512	190600	1776548520	16670	16670	16670	16670	0
127	20250512	190500	1776548520	16670	16670	16670	16670	0
128	20250512	190400	1776548520	16670	16670	16670	16670	0
129	20250512	190300	1776548520	16670	16670	16670	16670	0
130	20250512	190200	1776548520	16670	16670	16670	16670	0
131	20250512	190100	1776548520	16670	16670	16670	16670	0
132	20250512	190000	1776548520	16670	16670	16670	16670	0
133	20250512	185900	1776548520	16670	16670	16670	16670	0
134	20250512	185800	1776548520	16670	16670	16670	16670	0
135	20250512	185700	1776548520	16670	16670	16670	16670	0
136	20250512	185600	1776548520	16670	16670	16670	16670	0
137	20250512	185500	1776548520	16670	16670	16670	16670	0
138	20250512	185400	1776548520	16670	16670	16670	16670	0
139	20250512	185300	1776548520	16670	16670	16670	16670	0
140	20250512	185200	1776548520	16670	16670	16670	16670	0
141	20250512	185100	1776548520	16670	16670	16670	16670	0
142	20250512	185000	1776548520	16670	16670	16670	16670	0
143	20250512	184900	1776548520	16670	16670	16670	16670	0
144	20250512	184800	1776548520	16670	16670	16670	16670	0
145	20250512	184700	1776548520	16670	16670	16670	16670	0
146	20250512	184600	1776548520	16670	16670	16670	16670	0
147	20250512	184500	1776548520	16670	16670	16670	16670	0
148	20250512	184400	1776548520	16670	16670	16670	16670	0
149	20250512	184300	1776548520	16670	16670	16670	16670	0
150	20250512	184200	1776548520	16670	16670	16670	16670	0
151	20250512	184100	1776548520	16670	16670	16670	16670	0
152	20250512	184000	1776548520	16670	16670	16670	16670	1255
153	20250512	183900	1776548520	16670	16670	16670	16670	0
154	20250512	183800	1776548520	16670	16670	16670	16670	0
155	20250512	183700	1776548520	16670	16670	16670	16670	0
156	20250512	183600	1776548520	16670	16670	16670	16670	0
157	20250512	183500	1776548520	16670	16670	16670	16670	0
158	20250512	183400	1776548520	16670	16670	16670	16670	0
159	20250512	183300	1776548520	16670	16670	16670	16670	0
160	20250512	183200	1776548520	16670	16670	16670	16670	0
161	20250512	183100	1776548520	16670	16670	16670	16670	0
162	20250512	183000	1776548520	16670	16670	16670	16670	0
163	20250512	182900	1776548520	16670	16670	16670	16670	0
164	20250512	182800	1776548520	16670	16670	16670	16670	0
165	20250512	182700	1776548520	16670	16670	16670	16670	0
166	20250512	182600	1776548520	16670	16670	16670	16670	0
167	20250512	182500	1776548520	16670	16670	16670	16670	0
168	20250512	182400	1776548520	16670	16670	16670	16670	0
169	20250512	182300	1776548520	16670	16670	16670	16670	0
170	20250512	182200	1776548520	16670	16670	16670	16670	0
171	20250512	182100	1776548520	16670	16670	16670	16670	0
172	20250512	182000	1776548520	16670	16670	16670	16670	0
173	20250512	181900	1776548520	16670	16670	16670	16670	0
174	20250512	181800	1776548520	16670	16670	16670	16670	0
175	20250512	181700	1776548520	16670	16670	16670	16670	0
176	20250512	181600	1776548520	16670	16670	16670	16670	0
177	20250512	181500	1776548520	16670	16670	16670	16670	0
178	20250512	181400	1776548520	16670	16670	16670	16670	0
179	20250512	181300	1776548520	16670	16670	16670	16670	0
180	20250512	181200	1776548520	16670	16670	16670	16670	0
181	20250512	181100	1776548520	16670	16670	16670	16670	0
182	20250512	181000	1776548520	16670	16670	16670	16670	1255
183	20250512	180900	1776548520	16670	16670	16670	16670	0
184	20250512	180800	1776548520	16670	16670	16670	16670	0
185	20250512	180700	1776548520	16670	16670	16670	16670	0
186	20250512	180600	1776548520	16670	16670	16670	16670	0
187	20250512	180500	1776548520	16670	16670	16670	16670	0
188	20250512	180400	1776548520	16670	16670	16670	16670	0
189	20250512	180300	1776548520	16670	16670	16670	16670	0
190	20250512	180200	1776548520	16670	16670	16670	16670	0
191	20250512	180100	1776548520	16670	16670	16670	16670	0
192	20250512	180000	1776548520	16670	16670	16670	16670	0
193	20250512	175900	1776548520	16670	16670	16670	16670	0
194	20250512	175800	1776548520	16670	16670	16670	16670	0
195	20250512	175700	1776548520	16670	16670	16670	16670	0
196	20250512	175600	1776548520	16670	16670	16670	16670	0
197	20250512	175500	1776548520	16670	16670	16670	16670	0
198	20250512	175400	1776548520	16670	16670	16670	16670	0
199	20250512	175300	1776548520	16670	16670	16670	16670	0
200	20250512	175200	1776548520	16670	16670	16670	16670	0
201	20250512	175100	1776548520	16670	16670	16670	16670	0
202	20250512	175000	1776548520	16670	16670	16670	16670	0
203	20250512	174900	1776548520	16670	16670	16670	16670	0
204	20250512	174800	1776548520	16670	16670	16670	16670	0
205	20250512	174700	1776548520	16670	16670	16670	16670	0
206	20250512	174600	1776548520	16670	16670	16670	16670	0
207	20250512	174500	1776548520	16670	16670	16670	16670	0
208	20250512	174400	1776548520	16670	16670	16670	16670	0
209	20250512	174300	1776548520	16670	16670	16670	16670	0
210	20250512	174200	1776548520	16670	16670	16670	16670	0
211	20250512	174100	1776548520	16670	16670	16670	16670	0
212	20250512	174000	1776548520	16670	16670	16670	16670	1255
213	20250512	173900	1776548520	16670	16670	16670	16670	0
214	20250512	173800	1776548520	16670	16670	16670	16670	0
215	20250512	173700	1776548520	16670	16670	16670	16670	0
216	20250512	173600	1776548520	16670	16670	16670	16670	0
217	20250512	173500	1776548520	16670	16670	16670	16670	0
218	20250512	173400	1776548520	16670	16670	16670	16670	0
219	20250512	173300	1776548520	16670	16670	16670	16670	0
220	20250512	173200	1776548520	16670	16670	16670	16670	0
221	20250512	173100	1776548520	16670	16670	16670	16670	0
222	20250512	173000	1776548520	16670	16670	16670	16670	0
223	20250512	172900	1776548520	16670	16670	16670	16670	0
224	20250512	172800	1776548520	16670	16670	16670	16670	0
225	20250512	172700	1776548520	16670	16670	16670	16670	0
226	20250512	172600	1776548520	16670	16670	16670	16670	0
227	20250512	172500	1776548520	16670	16670	16670	16670	0
228	20250512	172400	1776548520	16670	16670	16670	16670	0
229	20250512	172300	1776548520	16670	16670	16670	16670	0
230	20250512	172200	1776548520	16670	16670	16670	16670	0
231	20250512	172100	1776548520	16670	16670	16670	16670	0
232	20250512	172000	1776548520	16670	16670	16670	16670	0
233	20250512	171900	1776548520	16670	16670	16670	16670	0
234	20250512	171800	1776548520	16670	16670	16670	16670	0
235	20250512	171700	1776548520	16670	16670	16670	16670	0
236	20250512	171600	1776548520	16670	16670	16670	16670	0
237	20250512	171500	1776548520	16670	16670	16670	16670	0
238	20250512	171400	1776548520	16670	16670	16670	16670	0
239	20250512	171300	1776548520	16670	16670	16670	16670	0
240	20250512	171200	1776548520	16670	16670	16670	16670	0
241	20250512	171100	1776548520	16670	16670	16670	16670	0
242	20250512	171000	1776548520	16670	16670	16670	16670	1255
243	20250512	170900	1776548520	16670	16670	16670	16670	0
244	20250512	170800	1776548520	16670	16670	16670	16670	0
245	20250512	170700	1776548520	16670	16670	16670	16670	0
246	20250512	170600	1776548520	16670	16670	16670	16670	0
247	20250512	170500	1776548520	16670	16670	16670	16670	0
248	20250512	170400	1776548520	16670	16670	16670	16670	0
249	20250512	170300	1776548520	16670	16670	16670	16670	0
250	20250512	170200	1776548520	16670	16670	16670	16670	0
251	20250512	170100	1776548520	16670	16670	16670	16670	0
252	20250512	170000	1776548520	16670	16670	16670	16670	0
253	20250512	165900	1776548520	16670	16670	16670	16670	0
254	20250512	165800	1776548520	16670	16670	16670	16670	0
255	20250512	165700	1776548520	16670	16670	16670	16670	0
256	20250512	165600	1776548520	16670	16670	16670	16670	0
257	20250512	165500	1776548520	16670	16670	16670	16670	0
258	20250512	165400	1776548520	16670	16670	16670	16670	0
259	20250512	165300	1776548520	16670	16670	16670	16670	0
260	20250512	165200	1776548520	16670	16670	16670	16670	0
261	20250512	165100	1776548520	16670	16670	16670	16670	0
262	20250512	165000	1776548520	16670	16670	16670	16670	0
263	20250512	164900	1776548520	16670	16670	16670	16670	0
264	20250512	164800	1776548520	16670	16670	16670	16670	0
265	20250512	164700	1776548520	16670	16670	16670	16670	0
266	20250512	164600	1776548520	16670	16670	16670	16670	0
267	20250512	164500	1776548520	16670	16670	16670	16670	0
268	20250512	164400	1776548520	16670	16670	16670	16670	0
269	20250512	164300	1776548520	16670	16670	16670	16670	0
270	20250512	164200	1776548520	16670	16670	16670	16670	0
271	20250512	164100	1776548520	16670	16670	16670	16670	0
272	20250512	164000	1776548520	16670	16670	16670	16670	1255
273	20250512	163900	1776548520	16670	16670	16670	16670	0
274	20250512	163800	1776548520	16670	16670	16670	16670	0
275	20250512	163700	1776548520	16670	16670	16670	16670	0
276	20250512	163600	1776548520	16670	16670	16670	16670	0
277	20250512	163500	1776548520	16670	16670	16670	16670	0
278	20250512	163400	1776548520	16670	16670	16670	16670	0
279	20250512	163300	1776548520	16670	16670	16670	16670	0
280	20250512	163200	1776548520	16670	16670	16670	16670	0
281	20250512	163100	1776548520	16670	16670	16670	16670	0
282	20250512	163000	1776548520	16670	16670	16670	16670	0
283	20250512	162900	1776548520	16670	16670	16670	16670	0
284	20250512	162800	1776548520	16670	16670	16670	16670	0
285	20250512	162700	1776548520	16670	16670	16670	16670	0
286	20250512	162600	1776548520	16670	16670	16670	16670	0
287	20250512	162500	1776548520	16670	16670	16670	16670	0
288	20250512	162400	1776548520	16670	16670	16670	16670	0
289	20250512	162300	1776548520	16670	16670	16670	16670	0
290	20250512	162200	1776548520	16670	16670	16670	16670	0
291	20250512	162100	1776548520	16670	16670	16670	16670	0
292	20250512	162000	1776548520	16670	16670	16670	16670	0
293	20250512	161900	1776548520	16670	16670	16670	16670	0
294	20250512	161800	1776548520	16670	16670	16670	16670	0
295	20250512	161700	1776548520	16670	16670	16670	16670	0
296	20250512	161600	1776548520	16670	16670	16670	16670	0
297	20250512	161500	1776548520	16670	16670	16670	16670	0
298	20250512	161400	1776548520	16670	16670	16670	16670	0
299	20250512	161300	1776548520	16670	16670	16670	16670	0
300	20250512	161200	1776548520	16670	16670	16670	16670	0
301	20250512	161100	1776548520	16670	16670	16670	16670	0
302	20250512	161000	1776548520	16670	16670	16670	16670	1255
303	20250512	160900	1776548520	16670	16670	16670	16670	0
304	20250512	160800	1776548520	16670	16670	16670	16670	0
305	20250512	160700	1776548520	16670	16670	16670	16670	0
306	20250512	160600	1776548520	16670	16670	16670	16670	0
307	20250512	160500	1776548520	16670	16670	16670	16670	0
308	20250512	160400	1776548520	16670	16670	16670	16670	0
309	20250512	160300	1776548520	16670	16670	16670	16670	0
310	20250512	160200	1776548520	16670	16670	16670	16670	0
311	20250512	160100	1776548520	16670	16670	16670	16670	0
312	20250512	160000	1776548520	16670	16670	16670	16670	0
313	20250512	155900	1776548520	16670	16670	16670	16670	0
314	20250512	155800	1776548520	16670	16670	16670	16670	0
315	20250512	155700	1776548520	16670	16670	16670	16670	0
316	20250512	155600	1776548520	16670	16670	16670	16670	0
317	20250512	155500	1776548520	16670	16670	16670	16670	0
318	20250512	155400	1776548520	16670	16670	16670	16670	0
319	20250512	155300	1776548520	16670	16670	16670	16670	0
320	20250512	155200	1776548520	16670	16670	16670	16670	0
321	20250512	155100	1776548520	16670	16670	16670	16670	0
322	20250512	155000	1776548520	16670	16670	16670	16670	0
323	20250512	154900	1776548520	16670	16670	16670	16670	0
324	20250512	154800	1776548520	16670	16670	16670	16670	0
325	20250512	154700	1776548520	16670	16670	16670	16670	0
326	20250512	154600	1776548520	16670	16670	16670	16670	0
327	20250512	154500	1776548520	16670	16670	16670	16670	0
328	20250512	154400	1776548520	16670	16670	16670	16670	0
329	20250512	154300	1776548520	16670	16670	16670	16670	0
330	20250512	154200	1776548520	16670	16670	16670	16670	0
331	20250512	154100	1776548520	16670	16670	16670	16670	0
332	20250512	154000	1776548520	16670	16670	16670	16670	1255
333	20250512	153900	1776548520	16670	16670	16670	16670	0
334	20250512	153800	1776548520	16670	16670	16670	16670	0
335	20250512	153700	1776548520	16670	16670	16670	16670	0
336	20250512	153600	1776548520	16670	16670	16670	16670	0
337	20250512	153500	1776548520	16670	16670	16670	16670	0
338	20250512	153400	1776548520	16670	16670	16670	16670	0
339	20250512	153300	1776548520	16670	16670	16670	16670	0
340	20250512	153200	1776548520	16670	16670	16670	16670	0
341	20250512	153100	1776548520	16670	16670	16670	16670	0
342	20250512	153000	1776548520	16670	16670	16670	16670	1255
343	20250512	152900	1755627670	16660	16660	16660	16660	0
344	20250512	152800	1755627670	16660	16660	16660	16660	0
345	20250512	152700	1755627670	16660	16660	16660	16660	0
346	20250512	152600	1755627670	16660	16660	16660	16660	0
347	20250512	152500	1755627670	16660	16660	16660	16660	0
348	20250512	152400	1755627670	16660	16660	16660	16660	0
349	20250512	152300	1755627670	16660	16660	16660	16660	0
350	20250512	152200	1755627670	16660	16660	16660	16660	0
351	20250512	152100	1755627670	16660	16660	16660	16660	0
352	20250512	152000	1755627670	16660	16660	16660	16660	0
353	20250512	151900	1755627670	16660	16680	16680	16660	50
354	20250512	151800	1754794110	16680	16670	16680	16660	16
355	20250512	151700	1754527420	16680	16690	16690	16680	10
356	20250512	151600	1754360610	16690	16690	16690	16690	12
357	20250512	151500	1754160330	16700	16680	16700	16680	128
358	20250512	151400	1752025090	16640	16690	16690	16640	523
359	20250512	151300	1743313310	16690	16700	16700	16690	23
360	20250512	151200	1742929340	16700	16700	16700	16700	0
361	20250512	151100	1742929340	16700	16720	16720	16700	197
362	20250512	151000	1739637440	16730	16730	16730	16730	183
363	20250512	150900	1736575850	16720	16720	16720	16700	33
364	20250512	150800	1736024110	16720	16700	16720	16700	158
365	20250512	150700	1733385490	16690	16660	16690	16650	988
366	20250512	150600	1716907700	16650	16670	16670	16650	97
367	20250512	150500	1715291310	16650	16650	16650	16650	98
368	20250512	150400	1713659610	16640	16660	16660	16640	515
369	20250512	150300	1705085710	16680	16680	16680	16680	20
370	20250512	150200	1704752110	16690	16690	16690	16690	0
371	20250512	150100	1704752110	16690	16690	16690	16690	324
372	20250512	150000	1699344550	16690	16660	16690	16660	36
373	20250512	145900	1698743890	16650	16690	16690	16650	185
374	20250512	145800	1695661140	16690	16690	16690	16680	34
375	20250512	145700	1695093880	16690	16680	16690	16680	31
376	20250512	145600	1694576500	16680	16700	16700	16680	37
377	20250512	145500	1693959240	16700	16640	16700	16640	130
378	20250512	145400	1691794240	16640	16640	16640	16640	30
379	20250512	145300	1691295040	16640	16650	16650	16640	71
380	20250512	145200	1690113450	16640	16650	16650	16640	149
381	20250512	145100	1687633030	16650	16650	16650	16650	0
382	20250512	145000	1687633030	16650	16650	16650	16650	90
383	20250512	144900	1686134530	16650	16650	16650	16650	1
384	20250512	144800	1686117880	16640	16640	16640	16640	44
385	20250512	144700	1685385720	16640	16650	16650	16640	50
386	20250512	144600	1684553320	16640	16640	16640	16640	0
387	20250512	144500	1684553320	16640	16640	16640	16640	480
388	20250512	144400	1676566120	16640	16660	16660	16640	200
389	20250512	144300	1673238040	16640	16650	16650	16640	47
390	20250512	144200	1672455500	16650	16660	16660	16650	222
391	20250512	144100	1668758590	16660	16660	16660	16660	20
392	20250512	144000	1668425390	16650	16670	16670	16650	730
393	20250512	143900	1656258580	16670	16670	16670	16670	300
394	20250512	143800	1651257580	16690	16700	16700	16670	606
395	20250512	143700	1641145360	16690	16720	16720	16690	56
396	20250512	143600	1640210500	16720	16710	16720	16690	434
397	20250512	143500	1632962440	16710	16710	16710	16710	307
398	20250512	143400	1627832470	16720	16730	16730	16720	857
399	20250512	143300	1613503350	16730	16730	16730	16730	111
400	20250512	143200	1611646320	16730	16730	16740	16730	54
401	20250512	143100	1610742600	16740	16730	16740	16730	62
402	20250512	143000	1609704840	16740	16740	16740	16740	2
403	20250512	142900	1609671360	16740	16730	16740	16720	462
404	20250512	142800	1601940730	16740	16740	16740	16740	28
405	20250512	142700	1601472010	16730	16730	16730	16730	140
406	20250512	142600	1599129810	16720	16730	16730	16720	158
407	20250512	142500	1596486550	16740	16730	16760	16730	179
408	20250512	142400	1593488860	16730	16730	16760	16730	138
409	20250512	142300	1591177700	16730	16740	16740	16730	115
410	20250512	142200	1589252740	16730	16730	16730	16730	30
411	20250512	142100	1588750840	16730	16760	16760	16730	421
412	20250512	142000	1581703060	16750	16780	16780	16750	2176
413	20250512	141900	1545225910	16780	16780	16780	16780	0
414	20250512	141800	1545225910	16780	16780	16780	16780	400
415	20250512	141700	1538513910	16800	16800	16800	16800	18
416	20250512	141600	1538211510	16800	16800	16800	16800	30
417	20250512	141500	1537707510	16790	16780	16790	16780	302
418	20250512	141400	1532637330	16780	16790	16790	16780	3
419	20250512	141300	1532586980	16780	16780	16780	16780	120
420	20250512	141200	1530573380	16780	16780	16780	16780	0
421	20250512	141100	1530573380	16780	16780	16780	16780	177
422	20250512	141000	1527603320	16780	16780	16780	16780	143
423	20250512	140900	1525203780	16780	16790	16790	16780	219
424	20250512	140800	1521527070	16790	16790	16800	16790	145
425	20250512	140700	1519092270	16790	16800	16800	16790	27
426	20250512	140600	1518638930	16790	16790	16790	16790	22
427	20250512	140500	1518269550	16790	16790	16790	16790	9
428	20250512	140400	1518118440	16800	16810	16810	16800	13
429	20250512	140300	1517899960	16810	16810	16810	16810	3
430	20250512	140200	1517849530	16780	16780	16780	16780	0
431	20250512	140100	1517849530	16780	16790	16790	16780	156
432	20250512	140000	1515231840	16780	16780	16780	16780	0
433	20250512	135900	1515231840	16780	16790	16810	16770	457
434	20250512	135800	1507563580	16800	16790	16800	16790	120
435	20250512	135700	1505548180	16800	16800	16800	16790	290
436	20250512	135600	1500676680	16810	16810	16810	16810	30
437	20250512	135500	1500172380	16810	16810	16810	16810	162
438	20250512	135400	1497449160	16830	16820	16830	16820	145
439	20250512	135300	1495009060	16840	16830	16840	16830	11
440	20250512	135200	1494823920	16840	16840	16840	16840	11
441	20250512	135100	1494638680	16820	16820	16820	16820	0
442	20250512	135000	1494638680	16820	16840	16840	16820	11
443	20250512	134900	1494453560	16840	16840	16840	16840	0
444	20250512	134800	1494453560	16840	16840	16840	16840	1
445	20250512	134700	1494436720	16840	16840	16840	16840	0
446	20250512	134600	1494436720	16840	16840	16840	16840	12
447	20250512	134500	1494234640	16800	16800	16800	16800	35
448	20250512	134400	1493646640	16840	16840	16840	16840	0
449	20250512	134300	1493646640	16840	16840	16840	16840	3
450	20250512	134200	1493596120	16830	16830	16830	16830	121
451	20250512	134100	1491559690	16830	16830	16830	16830	5
452	20250512	134000	1491475540	16840	16840	16840	16840	3
453	20250512	133900	1491425020	16840	16840	16840	16840	37
454	20250512	133800	1490801940	16850	16840	16850	16790	6
455	20250512	133700	1490700930	16820	16800	16820	16760	1515
456	20250512	133600	1465265230	16830	16830	16830	16830	10
457	20250512	133500	1465096930	16830	16850	16850	16830	42
458	20250512	133400	1464389650	16850	16800	16850	16780	295
459	20250512	133300	1459439360	16850	16850	16850	16840	179
460	20250512	133200	1456423570	16850	16840	16850	16840	100
461	20250512	133100	1454738890	16860	16860	16860	16860	0
462	20250512	133000	1454738890	16860	16860	16860	16860	0
463	20250512	132900	1454738890	16860	16780	16860	16780	8
464	20250512	132800	1454604360	16850	16850	16850	16850	511
465	20250512	132700	1445994010	16830	16840	16840	16830	89
466	20250512	132600	1444495700	16830	16820	16830	16820	56
467	20250512	132500	1443553370	16820	16810	16820	16810	499
468	20250512	132400	1435160580	16820	16820	16820	16820	1
469	20250512	132300	1435143760	16830	16830	16830	16830	0
470	20250512	132200	1435143760	16830	16830	16830	16830	0
471	20250512	132100	1435143760	16830	16820	16830	16760	104
472	20250512	132000	1433400290	16760	16760	16760	16760	0
473	20250512	131900	1433400290	16760	16770	16770	16760	37
474	20250512	131800	1432780140	16760	16790	16790	16760	935
475	20250512	131700	1417098250	16780	16830	16830	16780	1025
476	20250512	131600	1399888420	16870	16870	16870	16870	1
477	20250512	131500	1399871550	16830	16870	16870	16830	10
478	20250512	131400	1399703210	16830	16830	16830	16830	0
479	20250512	131300	1399703210	16830	16870	16870	16830	7
480	20250512	131200	1399585360	16830	16830	16830	16830	0
481	20250512	131100	1399585360	16830	16830	16830	16830	80
482	20250512	131000	1398238960	16870	16870	16870	16870	2
483	20250512	130900	1398205220	16870	16870	16870	16870	5
484	20250512	130800	1398120870	16840	16850	16850	16840	2
485	20250512	130700	1398087180	16860	16855	16870	16840	5
486	20250512	130600	1398002900	16870	16870	16870	16870	1
487	20250512	130500	1397986030	16840	16850	16870	16840	221
488	20250512	130400	1394262350	16840	16840	16840	16840	3
489	20250512	130300	1394211830	16870	16870	16870	16870	0
490	20250512	130200	1394211830	16870	16800	16870	16790	790
491	20250512	130100	1380910300	16790	16790	16790	16790	0
492	20250512	130000	1380910300	16790	16800	16800	16790	72
493	20250512	125900	1379701220	16800	16800	16800	16800	35
494	20250512	125800	1379113220	16790	16790	16790	16790	0
495	20250512	125700	1379113220	16790	16790	16790	16790	0
496	20250512	125600	1379113220	16790	16800	16800	16790	135
497	20250512	125500	1376846410	16800	16800	16800	16800	60
498	20250512	125400	1375838410	16800	16800	16800	16800	40
499	20250512	125300	1375166410	16790	16790	16790	16790	0
500	20250512	125200	1375166410	16790	16790	16790	16790	1
501	20250512	125100	1375149620	16790	16790	16790	16790	0
502	20250512	125000	1375149620	16790	16790	16790	16790	1
503	20250512	124900	1375132830	16790	16800	16800	16790	136
504	20250512	124800	1372849350	16790	16790	16790	16790	50
505	20250512	124700	1372009850	16800	16800	16800	16800	20
506	20250512	124600	1371673850	16800	16800	16800	16800	1
507	20250512	124500	1371657050	16790	16790	16790	16790	7
508	20250512	124400	1371539520	16780	16780	16780	16780	0
509	20250512	124300	1371539520	16780	16780	16780	16780	50
510	20250512	124200	1370700520	16780	16780	16780	16780	200
511	20250512	124100	1367344520	16780	16800	16800	16780	301
512	20250512	124000	1362291190	16800	16820	16820	16800	200
513	20250512	123900	1358930210	16820	16820	16820	16820	1
514	20250512	123800	1358913390	16810	16820	16820	16810	150
515	20250512	123700	1356390890	16840	16840	16840	16840	21
516	20250512	123600	1356037250	16840	16840	16840	16840	0
517	20250512	123500	1356037250	16840	16840	16840	16840	0
518	20250512	123400	1356037250	16840	16840	16840	16840	0
519	20250512	123300	1356037250	16840	16840	16840	16840	1
520	20250512	123200	1356020410	16840	16840	16840	16840	0
521	20250512	123100	1356020410	16840	16840	16840	16840	0
522	20250512	123000	1356020410	16840	16840	16840	16840	24
523	20250512	122900	1355616250	16830	16820	16830	16820	95
524	20250512	122800	1354017580	16810	16810	16810	16810	54
525	20250512	122700	1353109840	16810	16810	16820	16810	48
526	20250512	122600	1352302950	16810	16820	16820	16810	76
527	20250512	122500	1351024870	16820	16810	16820	16800	120
528	20250512	122400	1349007670	16820	16790	16820	16790	24
529	20250512	122300	1348604590	16830	16790	16830	16790	158
530	20250512	122200	1345950280	16790	16790	16790	16790	1
531	20250512	122100	1345933490	16780	16790	16790	16780	20
532	20250512	122000	1345597790	16790	16780	16790	16780	126
533	20250512	121900	1343482540	16790	16770	16790	16770	40
534	20250512	121800	1342811410	16780	16780	16780	16780	11
535	20250512	121700	1342626830	16780	16780	16780	16780	0
536	20250512	121600	1342626830	16780	16780	16780	16780	35
537	20250512	121500	1342039530	16790	16790	16790	16790	330
538	20250512	121400	1336498830	16790	16790	16790	16760	59
539	20250512	121300	1335509660	16760	16770	16770	16760	144
540	20250512	121200	1333094960	16770	16780	16780	16770	337
541	20250512	121100	1327443005	16780	16790	16790	16780	781
542	20250512	121000	1314333345	16790	16800	16800	16790	141
543	20250512	120900	1311964565	16800	16810	16810	16800	90
544	20250512	120800	1310451915	16810	16810	16810	16810	1
545	20250512	120700	1310435105	16800	16800	16800	16800	144
546	20250512	120600	1308015905	16800	16810	16810	16800	158
547	20250512	120500	1305361485	16840	16790	16840	16790	31
548	20250512	120400	1304840945	16790	16790	16790	16790	0
549	20250512	120300	1304840945	16790	16850	16850	16790	873
550	20250512	120200	1290173025	16850	16850	16850	16850	10
551	20250512	120100	1290004525	16820	16850	16850	16820	44
552	20250512	120000	1289263575	16860	16810	16860	16810	63
553	20250512	115900	1288204445	16800	16800	16800	16800	205
554	20250512	115800	1284760445	16800	16820	16860	16800	1833
555	20250512	115700	1253959495	16820	16830	16870	16820	2194
556	20250512	115600	1217033995	16840	16840	16840	16840	410
557	20250512	115500	1210129595	16840	16850	16850	16840	993
558	20250512	115400	1193401265	16860	16860	16860	16860	45
559	20250512	115300	1192642565	16860	16865	16865	16860	103
560	20250512	115200	1190905970	16860	16880	16880	16860	1177
561	20250512	115100	1171051630	16880	16880	16880	16880	0
562	20250512	115000	1171051630	16880	16880	16880	16880	66
563	20250512	114900	1169937550	16880	16890	16890	16880	83
564	20250512	114800	1168536300	16890	16890	16890	16890	0
565	20250512	114700	1168536300	16890	16890	16890	16890	0
566	20250512	114600	1168536300	16890	16880	16890	16880	4
567	20250512	114500	1168468750	16870	16870	16870	16870	0
568	20250512	114400	1168468750	16870	16870	16870	16870	0
569	20250512	114300	1168468750	16870	16870	16870	16870	1
570	20250512	114200	1168451880	16890	16870	16890	16870	11
571	20250512	114100	1168266290	16880	16890	16890	16880	2
572	20250512	114000	1168232520	16880	16880	16880	16880	50
573	20250512	113900	1167388520	16880	16890	16890	16880	255
574	20250512	113800	1163084110	16890	16890	16890	16890	4
575	20250512	113700	1163016550	16890	16900	16900	16890	54
576	20250512	113600	1162104460	16900	16900	16900	16890	300
577	20250512	113500	1157037230	16900	16910	16910	16900	671
578	20250512	113400	1145697100	16910	16920	16920	16910	452
579	20250512	113300	1138053770	16920	16920	16920	16920	401
580	20250512	113200	1131268850	16930	16950	16950	16930	1016
581	20250512	113100	1114047860	16960	16970	16970	16960	811
582	20250512	113000	1100287690	17010	17010	17010	17010	0
583	20250512	112900	1100287690	17010	17010	17010	17010	0
584	20250512	112800	1100287690	17010	16960	17010	16960	1113
585	20250512	112700	1081368240	16960	16970	16970	16960	18
586	20250512	112600	1081062880	16970	16970	16970	16970	0
587	20250512	112500	1081062880	16970	16950	16970	16950	206
588	20250512	112400	1077570340	16910	16920	16920	16910	607
589	20250512	112300	1067305910	16930	16930	16930	16930	11
590	20250512	112200	1067119680	16910	16910	16910	16910	222
591	20250512	112100	1063365660	16910	16910	16910	16910	0
592	20250512	112000	1063365660	16910	16910	16910	16910	148
593	20250512	111900	1060862980	16900	16970	16970	16900	1477
594	20250512	111800	1035859270	16980	17010	17010	16980	98
595	20250512	111700	1034194750	17000	16980	17000	16980	97
596	20250512	111600	1032546080	16970	16980	16980	16970	74
597	20250512	111500	1031289700	16980	16980	16980	16980	134
598	20250512	111400	1029014380	16960	16960	16970	16950	263
599	20250512	111300	1024555820	16970	16980	16980	16970	258
600	20250512	111200	1020176170	16980	17000	17000	16980	450
601	20250512	111100	1012532170	16980	17000	17000	16980	605
602	20250512	111000	1002251210	17010	17010	17010	17010	1
603	20250512	110900	1002234200	17060	17020	17060	17020	12
604	20250512	110800	1002029920	17060	17060	17060	17060	0
605	20250512	110700	1002029920	17060	17020	17060	17000	1801
606	20250512	110600	971409320	17020	17020	17020	17020	206
607	20250512	110500	967903200	17020	17020	17020	17010	413
608	20250512	110400	960875150	17020	17010	17020	17010	205
609	20250512	110300	957387050	17010	17010	17010	17010	318
610	20250512	110200	951977870	17010	17040	17040	17010	2196
611	20250512	110100	914612960	17040	17050	17050	17040	170
612	20250512	110000	911715660	17070	17070	17070	17070	1
613	20250512	105900	911698590	17040	17080	17080	17040	1623
614	20250512	105800	884022800	17100	17100	17100	17100	0
615	20250512	105700	884022800	17100	17100	17100	17100	0
616	20250512	105600	884022800	17100	17090	17100	17090	19
617	20250512	105500	883698000	17130	17130	17130	17130	0
618	20250512	105400	883698000	17130	17130	17130	17130	5
619	20250512	105300	883612350	17140	17100	17140	17100	35
620	20250512	105200	883012530	17140	17080	17140	17080	322
621	20250512	105100	877498250	17080	17080	17080	17080	26
622	20250512	105000	877054170	17070	17070	17070	17070	4
623	20250512	104900	876985890	17050	17050	17050	17050	0
624	20250512	104800	876985890	17050	17050	17050	17050	392
625	20250512	104700	870302290	17050	17100	17100	17050	365
626	20250512	104600	864075980	17100	17100	17100	17100	0
627	20250512	104500	864075980	17100	17100	17100	17100	4
628	20250512	104400	864007580	17100	17100	17100	17100	2
629	20250512	104300	863973380	17100	17100	17100	17100	0
630	20250512	104200	863973380	17100	17100	17100	17100	400
631	20250512	104100	857133380	17100	17100	17100	17100	92
632	20250512	104000	855560180	17100	17100	17100	17100	58
633	20250512	103900	854568380	17150	17070	17150	17070	6
634	20250512	103800	854465820	17100	17100	17100	17100	0
635	20250512	103700	854465820	17100	17100	17100	17100	0
636	20250512	103600	854465820	17100	17100	17100	17100	550
637	20250512	103500	845060820	17100	17150	17150	17100	453
638	20250512	103400	837314400	17150	17140	17150	17100	352
639	20250512	103300	831292880	17140	17140	17140	17130	106
640	20250512	103200	829476050	17140	17060	17140	17050	514
641	20250512	103100	820705760	17060	17060	17060	17060	0
642	20250512	103000	820705760	17060	17090	17090	17060	1000
643	20250512	102900	803642890	17090	17090	17090	17090	2
644	20250512	102800	803608710	17080	17080	17080	17070	1095
645	20250512	102700	784913770	17060	17140	17200	17060	2781
646	20250512	102600	737294420	17140	17140	17140	17140	0
647	20250512	102500	737294420	17140	17140	17140	17140	73
648	20250512	102400	736043200	17210	17210	17210	17140	4
649	20250512	102300	735974430	17210	17200	17210	17200	56
650	20250512	102200	735010690	17200	17130	17200	17120	108
651	20250512	102100	733159910	17110	17110	17110	17110	1
652	20250512	102000	733142800	17120	17210	17210	17120	3588
653	20250512	101900	671681520	17160	17220	17220	17160	38
654	20250512	101800	671028060	17210	17190	17210	17190	668
655	20250512	101700	659540170	17190	17150	17190	17150	10
656	20250512	101600	659368470	17150	17150	17150	17140	318
657	20250512	101500	653915770	17150	17150	17150	17140	540
658	20250512	101400	644659060	17200	17200	17200	17200	0
659	20250512	101300	644659060	17200	17200	17200	17200	0
660	20250512	101200	644659060	17200	17190	17200	17190	2001
661	20250512	101100	610247680	17150	17150	17150	17150	86
662	20250512	101000	608772780	17190	17150	17190	17150	52
663	20250512	100900	607880580	17190	17190	17190	17190	12
664	20250512	100800	607674300	17180	17180	17180	17180	41
665	20250512	100700	606969920	17180	17180	17180	17180	353
666	20250512	100600	600905380	17180	17160	17180	17110	31
667	20250512	100500	600374780	17180	17170	17180	17170	197
668	20250512	100400	596990330	17170	17180	17180	17150	143
669	20250512	100300	594537280	17150	17150	17150	17150	0
670	20250512	100200	594537280	17150	17140	17150	17140	16
671	20250512	100100	594262920	17140	17100	17140	17100	8
672	20250512	100000	594125940	17190	17190	17190	17190	22
673	20250512	095900	593747760	17190	17110	17190	17100	724
674	20250512	095800	581339130	17110	17110	17110	17110	180
675	20250512	095700	578259330	17110	17120	17120	17110	243
676	20250512	095600	574099490	17130	17130	17200	17120	306
677	20250512	095500	568857050	17130	17200	17200	17130	197
678	20250512	095400	565475840	17200	17230	17230	17200	312
679	20250512	095300	560102900	17230	17240	17240	17220	127
680	20250512	095200	557913750	17240	17210	17240	17200	730
681	20250512	095100	545341010	17210	17160	17220	17160	1262
682	20250512	095000	523638710	17160	17160	17160	17150	278
683	20250512	094900	518869250	17150	17150	17160	17140	519
684	20250512	094800	509963540	17110	17110	17140	17110	42
685	20250512	094700	509244890	17110	17100	17110	17090	318
686	20250512	094600	503808450	17100	17110	17110	17100	304
687	20250512	094500	498608170	17110	17110	17110	17110	0
688	20250512	094400	498608170	17110	17110	17110	17110	0
689	20250512	094300	498608170	17110	17180	17180	17110	205
690	20250512	094200	495096330	17180	17160	17180	17160	134
691	20250512	094100	492794820	17150	17150	17150	17150	130
692	20250512	094000	490565320	17150	17100	17150	17100	658
693	20250512	093900	479296180	17100	17110	17110	17100	21
694	20250512	093800	478936890	17120	17100	17120	17100	33
695	20250512	093700	478372210	17050	17050	17050	17050	142
696	20250512	093600	475951110	17050	17060	17060	17050	142
697	20250512	093500	473529800	17050	17120	17120	17050	317
698	20250512	093400	468123760	17050	17100	17100	17050	1330
699	20250512	093300	445412760	17100	17110	17110	17100	212
700	20250512	093200	441786560	17100	17110	17110	17100	75
701	20250512	093100	440503660	17100	17150	17150	17100	560
702	20250512	093000	430913400	17150	17150	17150	17150	141
703	20250512	092900	428495250	17150	17180	17180	17150	155
704	20250512	092800	425836640	17180	17140	17180	17130	626
705	20250512	092700	415108510	17140	17190	17190	17120	205
706	20250512	092600	411592500	17160	17200	17200	17160	680
707	20250512	092500	399897780	17200	17160	17200	17160	1048
708	20250512	092400	381885210	17160	17140	17160	17140	176
709	20250512	092300	378865450	17120	17140	17140	17120	3
710	20250512	092200	378814050	17120	17150	17150	17100	911
711	20250512	092100	363204370	17180	17150	17200	17140	1744
712	20250512	092000	333243220	17150	17120	17150	17050	226
713	20250512	091900	329377000	17150	17040	17160	17040	2611
714	20250512	091800	284651750	17040	17130	17130	17040	940
715	20250512	091700	268592870	17130	17090	17130	17090	516
716	20250512	091600	259761300	17090	17060	17090	17060	629
717	20250512	091500	249028820	17060	17080	17130	17040	565
718	20250512	091400	239385250	17080	17080	17140	17080	405
719	20250512	091300	232467730	17080	17020	17090	17020	793
720	20250512	091200	218948140	17030	16950	17030	16950	179
721	20250512	091100	215903080	16950	16960	17020	16940	207
722	20250512	091000	212391360	16960	17030	17030	16930	1553
723	20250512	090900	185990950	17030	17050	17080	17030	802
724	20250512	090800	172318030	17060	17080	17090	17060	453
725	20250512	090700	164579500	17080	17140	17140	17080	604
726	20250512	090600	154256560	17140	17090	17170	17080	1207
727	20250512	090500	133606060	17060	17140	17200	17040	706
728	20250512	090400	121519120	17140	17050	17140	17040	482
729	20250512	090300	113283570	17060	16950	17060	16950	658
730	20250512	090200	102084080	16940	16940	16950	16930	852
731	20250512	090100	87653240	16940	17000	17000	16910	555
732	20250512	090000	78248370	17000	16810	17000	16810	4642