KissMeData/214260/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	202100	682069360	18650	18650	18650	18650	1138
3	20250515	202000	682069360	18650	18650	18650	18650	0
4	20250515	201900	682069360	18650	18650	18650	18650	0
5	20250515	201800	682069360	18650	18650	18650	18650	0
6	20250515	201700	682069360	18650	18650	18650	18650	0
7	20250515	201600	682069360	18650	18650	18650	18650	0
8	20250515	201500	682069360	18650	18650	18650	18650	0
9	20250515	201400	682069360	18650	18650	18650	18650	0
10	20250515	201300	682069360	18650	18650	18650	18650	0
11	20250515	201200	682069360	18650	18650	18650	18650	0
12	20250515	201100	682069360	18650	18650	18650	18650	0
13	20250515	201000	682069360	18650	18650	18650	18650	0
14	20250515	200900	682069360	18650	18650	18650	18650	0
15	20250515	200800	682069360	18650	18650	18650	18650	0
16	20250515	200700	682069360	18650	18650	18650	18650	0
17	20250515	200600	682069360	18650	18650	18650	18650	0
18	20250515	200500	682069360	18650	18650	18650	18650	0
19	20250515	200400	682069360	18650	18650	18650	18650	0
20	20250515	200300	682069360	18650	18650	18650	18650	0
21	20250515	200200	682069360	18650	18650	18650	18650	0
22	20250515	200100	682069360	18650	18650	18650	18650	0
23	20250515	200000	682069360	18650	18650	18650	18650	0
24	20250515	195900	682069360	18650	18650	18650	18650	0
25	20250515	195800	682069360	18650	18650	18650	18650	0
26	20250515	195700	682069360	18650	18650	18650	18650	0
27	20250515	195600	682069360	18650	18650	18650	18650	0
28	20250515	195500	682069360	18650	18650	18650	18650	0
29	20250515	195400	682069360	18650	18650	18650	18650	0
30	20250515	195300	682069360	18650	18650	18650	18650	0
31	20250515	195200	682069360	18650	18650	18650	18650	0
32	20250515	195100	682069360	18650	18650	18650	18650	1138
33	20250515	195000	682069360	18650	18650	18650	18650	0
34	20250515	194900	682069360	18650	18650	18650	18650	0
35	20250515	194800	682069360	18650	18650	18650	18650	0
36	20250515	194700	682069360	18650	18650	18650	18650	0
37	20250515	194600	682069360	18650	18650	18650	18650	0
38	20250515	194500	682069360	18650	18650	18650	18650	0
39	20250515	194400	682069360	18650	18650	18650	18650	0
40	20250515	194300	682069360	18650	18650	18650	18650	0
41	20250515	194200	682069360	18650	18650	18650	18650	0
42	20250515	194100	682069360	18650	18650	18650	18650	0
43	20250515	194000	682069360	18650	18650	18650	18650	0
44	20250515	193900	682069360	18650	18650	18650	18650	0
45	20250515	193800	682069360	18650	18650	18650	18650	0
46	20250515	193700	682069360	18650	18650	18650	18650	0
47	20250515	193600	682069360	18650	18650	18650	18650	0
48	20250515	193500	682069360	18650	18650	18650	18650	0
49	20250515	193400	682069360	18650	18650	18650	18650	0
50	20250515	193300	682069360	18650	18650	18650	18650	0
51	20250515	193200	682069360	18650	18650	18650	18650	0
52	20250515	193100	682069360	18650	18650	18650	18650	0
53	20250515	193000	682069360	18650	18650	18650	18650	0
54	20250515	192900	682069360	18650	18650	18650	18650	0
55	20250515	192800	682069360	18650	18650	18650	18650	0
56	20250515	192700	682069360	18650	18650	18650	18650	0
57	20250515	192600	682069360	18650	18650	18650	18650	0
58	20250515	192500	682069360	18650	18650	18650	18650	0
59	20250515	192400	682069360	18650	18650	18650	18650	0
60	20250515	192300	682069360	18650	18650	18650	18650	0
61	20250515	192200	682069360	18650	18650	18650	18650	0
62	20250515	192100	682069360	18650	18650	18650	18650	1138
63	20250515	192000	682069360	18650	18650	18650	18650	0
64	20250515	191900	682069360	18650	18650	18650	18650	0
65	20250515	191800	682069360	18650	18650	18650	18650	0
66	20250515	191700	682069360	18650	18650	18650	18650	0
67	20250515	191600	682069360	18650	18650	18650	18650	0
68	20250515	191500	682069360	18650	18650	18650	18650	0
69	20250515	191400	682069360	18650	18650	18650	18650	0
70	20250515	191300	682069360	18650	18650	18650	18650	0
71	20250515	191200	682069360	18650	18650	18650	18650	0
72	20250515	191100	682069360	18650	18650	18650	18650	0
73	20250515	191000	682069360	18650	18650	18650	18650	0
74	20250515	190900	682069360	18650	18650	18650	18650	0
75	20250515	190800	682069360	18650	18650	18650	18650	0
76	20250515	190700	682069360	18650	18650	18650	18650	0
77	20250515	190600	682069360	18650	18650	18650	18650	0
78	20250515	190500	682069360	18650	18650	18650	18650	0
79	20250515	190400	682069360	18650	18650	18650	18650	0
80	20250515	190300	682069360	18650	18650	18650	18650	0
81	20250515	190200	682069360	18650	18650	18650	18650	0
82	20250515	190100	682069360	18650	18650	18650	18650	0
83	20250515	190000	682069360	18650	18650	18650	18650	0
84	20250515	185900	682069360	18650	18650	18650	18650	0
85	20250515	185800	682069360	18650	18650	18650	18650	0
86	20250515	185700	682069360	18650	18650	18650	18650	0
87	20250515	185600	682069360	18650	18650	18650	18650	0
88	20250515	185500	682069360	18650	18650	18650	18650	0
89	20250515	185400	682069360	18650	18650	18650	18650	0
90	20250515	185300	682069360	18650	18650	18650	18650	0
91	20250515	185200	682069360	18650	18650	18650	18650	0
92	20250515	185100	682069360	18650	18650	18650	18650	1138
93	20250515	185000	682069360	18650	18650	18650	18650	0
94	20250515	184900	682069360	18650	18650	18650	18650	0
95	20250515	184800	682069360	18650	18650	18650	18650	0
96	20250515	184700	682069360	18650	18650	18650	18650	0
97	20250515	184600	682069360	18650	18650	18650	18650	0
98	20250515	184500	682069360	18650	18650	18650	18650	0
99	20250515	184400	682069360	18650	18650	18650	18650	0
100	20250515	184300	682069360	18650	18650	18650	18650	0
101	20250515	184200	682069360	18650	18650	18650	18650	0
102	20250515	184100	682069360	18650	18650	18650	18650	0
103	20250515	184000	682069360	18650	18650	18650	18650	0
104	20250515	183900	682069360	18650	18650	18650	18650	0
105	20250515	183800	682069360	18650	18650	18650	18650	0
106	20250515	183700	682069360	18650	18650	18650	18650	0
107	20250515	183600	682069360	18650	18650	18650	18650	0
108	20250515	183500	682069360	18650	18650	18650	18650	0
109	20250515	183400	682069360	18650	18650	18650	18650	0
110	20250515	183300	682069360	18650	18650	18650	18650	0
111	20250515	183200	682069360	18650	18650	18650	18650	0
112	20250515	183100	682069360	18650	18650	18650	18650	0
113	20250515	183000	682069360	18650	18650	18650	18650	0
114	20250515	182900	682069360	18650	18650	18650	18650	0
115	20250515	182800	682069360	18650	18650	18650	18650	0
116	20250515	182700	682069360	18650	18650	18650	18650	0
117	20250515	182600	682069360	18650	18650	18650	18650	0
118	20250515	182500	682069360	18650	18650	18650	18650	0
119	20250515	182400	682069360	18650	18650	18650	18650	0
120	20250515	182300	682069360	18650	18650	18650	18650	0
121	20250515	182200	682069360	18650	18650	18650	18650	0
122	20250515	182100	682069360	18650	18650	18650	18650	1138
123	20250515	182000	682069360	18650	18650	18650	18650	0
124	20250515	181900	682069360	18650	18650	18650	18650	0
125	20250515	181800	682069360	18650	18650	18650	18650	0
126	20250515	181700	682069360	18650	18650	18650	18650	0
127	20250515	181600	682069360	18650	18650	18650	18650	0
128	20250515	181500	682069360	18650	18650	18650	18650	0
129	20250515	181400	682069360	18650	18650	18650	18650	0
130	20250515	181300	682069360	18650	18650	18650	18650	0
131	20250515	181200	682069360	18650	18650	18650	18650	0
132	20250515	181100	682069360	18650	18650	18650	18650	0
133	20250515	181000	682069360	18650	18650	18650	18650	0
134	20250515	180900	682069360	18650	18650	18650	18650	0
135	20250515	180800	682069360	18650	18650	18650	18650	0
136	20250515	180700	682069360	18650	18650	18650	18650	0
137	20250515	180600	682069360	18650	18650	18650	18650	0
138	20250515	180500	682069360	18650	18650	18650	18650	0
139	20250515	180400	682069360	18650	18650	18650	18650	0
140	20250515	180300	682069360	18650	18650	18650	18650	0
141	20250515	180200	682069360	18650	18650	18650	18650	0
142	20250515	180100	682069360	18650	18650	18650	18650	0
143	20250515	180000	682069360	18650	18650	18650	18650	0
144	20250515	175900	682069360	18650	18650	18650	18650	0
145	20250515	175800	682069360	18650	18650	18650	18650	0
146	20250515	175700	682069360	18650	18650	18650	18650	0
147	20250515	175600	682069360	18650	18650	18650	18650	0
148	20250515	175500	682069360	18650	18650	18650	18650	0
149	20250515	175400	682069360	18650	18650	18650	18650	0
150	20250515	175300	682069360	18650	18650	18650	18650	0
151	20250515	175200	682069360	18650	18650	18650	18650	0
152	20250515	175100	682069360	18650	18650	18650	18650	1138
153	20250515	175000	682069360	18650	18650	18650	18650	0
154	20250515	174900	682069360	18650	18650	18650	18650	0
155	20250515	174800	682069360	18650	18650	18650	18650	0
156	20250515	174700	682069360	18650	18650	18650	18650	0
157	20250515	174600	682069360	18650	18650	18650	18650	0
158	20250515	174500	682069360	18650	18650	18650	18650	0
159	20250515	174400	682069360	18650	18650	18650	18650	0
160	20250515	174300	682069360	18650	18650	18650	18650	0
161	20250515	174200	682069360	18650	18650	18650	18650	0
162	20250515	174100	682069360	18650	18650	18650	18650	0
163	20250515	174000	682069360	18650	18650	18650	18650	0
164	20250515	173900	682069360	18650	18650	18650	18650	0
165	20250515	173800	682069360	18650	18650	18650	18650	0
166	20250515	173700	682069360	18650	18650	18650	18650	0
167	20250515	173600	682069360	18650	18650	18650	18650	0
168	20250515	173500	682069360	18650	18650	18650	18650	0
169	20250515	173400	682069360	18650	18650	18650	18650	0
170	20250515	173300	682069360	18650	18650	18650	18650	0
171	20250515	173200	682069360	18650	18650	18650	18650	0
172	20250515	173100	682069360	18650	18650	18650	18650	0
173	20250515	173000	682069360	18650	18650	18650	18650	0
174	20250515	172900	682069360	18650	18650	18650	18650	0
175	20250515	172800	682069360	18650	18650	18650	18650	0
176	20250515	172700	682069360	18650	18650	18650	18650	0
177	20250515	172600	682069360	18650	18650	18650	18650	0
178	20250515	172500	682069360	18650	18650	18650	18650	0
179	20250515	172400	682069360	18650	18650	18650	18650	0
180	20250515	172300	682069360	18650	18650	18650	18650	0
181	20250515	172200	682069360	18650	18650	18650	18650	0
182	20250515	172100	682069360	18650	18650	18650	18650	1138
183	20250515	172000	682069360	18650	18650	18650	18650	0
184	20250515	171900	682069360	18650	18650	18650	18650	0
185	20250515	171800	682069360	18650	18650	18650	18650	0
186	20250515	171700	682069360	18650	18650	18650	18650	0
187	20250515	171600	682069360	18650	18650	18650	18650	0
188	20250515	171500	682069360	18650	18650	18650	18650	0
189	20250515	171400	682069360	18650	18650	18650	18650	0
190	20250515	171300	682069360	18650	18650	18650	18650	0
191	20250515	171200	682069360	18650	18650	18650	18650	0
192	20250515	171100	682069360	18650	18650	18650	18650	0
193	20250515	171000	682069360	18650	18650	18650	18650	0
194	20250515	170900	682069360	18650	18650	18650	18650	0
195	20250515	170800	682069360	18650	18650	18650	18650	0
196	20250515	170700	682069360	18650	18650	18650	18650	0
197	20250515	170600	682069360	18650	18650	18650	18650	0
198	20250515	170500	682069360	18650	18650	18650	18650	0
199	20250515	170400	682069360	18650	18650	18650	18650	0
200	20250515	170300	682069360	18650	18650	18650	18650	0
201	20250515	170200	682069360	18650	18650	18650	18650	0
202	20250515	170100	682069360	18650	18650	18650	18650	0
203	20250515	170000	682069360	18650	18650	18650	18650	0
204	20250515	165900	682069360	18650	18650	18650	18650	0
205	20250515	165800	682069360	18650	18650	18650	18650	0
206	20250515	165700	682069360	18650	18650	18650	18650	0
207	20250515	165600	682069360	18650	18650	18650	18650	0
208	20250515	165500	682069360	18650	18650	18650	18650	0
209	20250515	165400	682069360	18650	18650	18650	18650	0
210	20250515	165300	682069360	18650	18650	18650	18650	0
211	20250515	165200	682069360	18650	18650	18650	18650	0
212	20250515	165100	682069360	18650	18650	18650	18650	1138
213	20250515	165000	682069360	18650	18650	18650	18650	0
214	20250515	164900	682069360	18650	18650	18650	18650	0
215	20250515	164800	682069360	18650	18650	18650	18650	0
216	20250515	164700	682069360	18650	18650	18650	18650	0
217	20250515	164600	682069360	18650	18650	18650	18650	0
218	20250515	164500	682069360	18650	18650	18650	18650	0
219	20250515	164400	682069360	18650	18650	18650	18650	0
220	20250515	164300	682069360	18650	18650	18650	18650	0
221	20250515	164200	682069360	18650	18650	18650	18650	0
222	20250515	164100	682069360	18650	18650	18650	18650	0
223	20250515	164000	682069360	18650	18650	18650	18650	0
224	20250515	163900	682069360	18650	18650	18650	18650	0
225	20250515	163800	682069360	18650	18650	18650	18650	0
226	20250515	163700	682069360	18650	18650	18650	18650	0
227	20250515	163600	682069360	18650	18650	18650	18650	0
228	20250515	163500	682069360	18650	18650	18650	18650	0
229	20250515	163400	682069360	18650	18650	18650	18650	0
230	20250515	163300	682069360	18650	18650	18650	18650	0
231	20250515	163200	682069360	18650	18650	18650	18650	0
232	20250515	163100	682069360	18650	18650	18650	18650	0
233	20250515	163000	682069360	18650	18650	18650	18650	0
234	20250515	162900	682069360	18650	18650	18650	18650	0
235	20250515	162800	682069360	18650	18650	18650	18650	0
236	20250515	162700	682069360	18650	18650	18650	18650	0
237	20250515	162600	682069360	18650	18650	18650	18650	0
238	20250515	162500	682069360	18650	18650	18650	18650	0
239	20250515	162400	682069360	18650	18650	18650	18650	0
240	20250515	162300	682069360	18650	18650	18650	18650	0
241	20250515	162200	682069360	18650	18650	18650	18650	0
242	20250515	162100	682069360	18650	18650	18650	18650	1138
243	20250515	162000	682069360	18650	18650	18650	18650	0
244	20250515	161900	682069360	18650	18650	18650	18650	0
245	20250515	161800	682069360	18650	18650	18650	18650	0
246	20250515	161700	682069360	18650	18650	18650	18650	0
247	20250515	161600	682069360	18650	18650	18650	18650	0
248	20250515	161500	682069360	18650	18650	18650	18650	0
249	20250515	161400	682069360	18650	18650	18650	18650	0
250	20250515	161300	682069360	18650	18650	18650	18650	0
251	20250515	161200	682069360	18650	18650	18650	18650	0
252	20250515	161100	682069360	18650	18650	18650	18650	0
253	20250515	161000	682069360	18650	18650	18650	18650	0
254	20250515	160900	682069360	18650	18650	18650	18650	0
255	20250515	160800	682069360	18650	18650	18650	18650	0
256	20250515	160700	682069360	18650	18650	18650	18650	0
257	20250515	160600	682069360	18650	18650	18650	18650	0
258	20250515	160500	682069360	18650	18650	18650	18650	0
259	20250515	160400	682069360	18650	18650	18650	18650	0
260	20250515	160300	682069360	18650	18650	18650	18650	0
261	20250515	160200	682069360	18650	18650	18650	18650	0
262	20250515	160100	682069360	18650	18650	18650	18650	0
263	20250515	160000	682069360	18650	18650	18650	18650	0
264	20250515	155900	682069360	18650	18650	18650	18650	0
265	20250515	155800	682069360	18650	18650	18650	18650	0
266	20250515	155700	682069360	18650	18650	18650	18650	0
267	20250515	155600	682069360	18650	18650	18650	18650	0
268	20250515	155500	682069360	18650	18650	18650	18650	0
269	20250515	155400	682069360	18650	18650	18650	18650	0
270	20250515	155300	682069360	18650	18650	18650	18650	0
271	20250515	155200	682069360	18650	18650	18650	18650	0
272	20250515	155100	682069360	18650	18650	18650	18650	1138
273	20250515	155000	682069360	18650	18650	18650	18650	0
274	20250515	154900	682069360	18650	18650	18650	18650	0
275	20250515	154800	682069360	18650	18650	18650	18650	0
276	20250515	154700	682069360	18650	18650	18650	18650	0
277	20250515	154600	682069360	18650	18650	18650	18650	0
278	20250515	154500	682069360	18650	18650	18650	18650	0
279	20250515	154400	682069360	18650	18650	18650	18650	0
280	20250515	154300	682069360	18650	18650	18650	18650	0
281	20250515	154200	682069360	18650	18650	18650	18650	0
282	20250515	154100	682069360	18650	18650	18650	18650	0
283	20250515	154000	682069360	18650	18650	18650	18650	0
284	20250515	153900	682069360	18650	18650	18650	18650	0
285	20250515	153800	682069360	18650	18650	18650	18650	0
286	20250515	153700	682069360	18650	18650	18650	18650	0
287	20250515	153600	682069360	18650	18650	18650	18650	0
288	20250515	153500	682069360	18650	18650	18650	18650	0
289	20250515	153400	682069360	18650	18650	18650	18650	0
290	20250515	153300	682069360	18650	18650	18650	18650	0
291	20250515	153200	682069360	18650	18650	18650	18650	0
292	20250515	153100	682069360	18650	18650	18650	18650	0
293	20250515	153000	682069360	18650	18650	18650	18650	1138
294	20250515	152900	660845660	18670	18670	18670	18670	0
295	20250515	152800	660845660	18670	18670	18670	18670	0
296	20250515	152700	660845660	18670	18670	18670	18670	0
297	20250515	152600	660845660	18670	18670	18670	18670	0
298	20250515	152500	660845660	18670	18670	18670	18670	0
299	20250515	152400	660845660	18670	18670	18670	18670	0
300	20250515	152300	660845660	18670	18670	18670	18670	0
301	20250515	152200	660845660	18670	18670	18670	18670	0
302	20250515	152100	660845660	18670	18670	18670	18670	0
303	20250515	152000	660845660	18670	18670	18670	18670	0
304	20250515	151900	660845660	18670	18670	18670	18670	5
305	20250515	151800	660752310	18670	18650	18670	18650	181
306	20250515	151700	657373820	18600	18650	18650	18600	293
307	20250515	151600	651920920	18670	18670	18670	18650	402
308	20250515	151500	644418900	18670	18670	18690	18670	257
309	20250515	151400	639618710	18670	18670	18690	18670	645
310	20250515	151300	627568560	18660	18650	18660	18650	64
311	20250515	151200	626374560	18600	18600	18600	18600	8
312	20250515	151100	626225760	18600	18600	18600	18600	0
313	20250515	151000	626225760	18600	18600	18600	18600	2
314	20250515	150900	626188560	18600	18600	18600	18600	0
315	20250515	150800	626188560	18600	18600	18600	18600	0
316	20250515	150700	626188560	18600	18650	18650	18600	35
317	20250515	150600	625537460	18650	18650	18650	18650	0
318	20250515	150500	625537460	18650	18650	18650	18650	0
319	20250515	150400	625537460	18650	18650	18650	18650	107
320	20250515	150300	623541910	18630	18630	18630	18630	0
321	20250515	150200	623541910	18630	18630	18630	18630	0
322	20250515	150100	623541910	18630	18600	18630	18600	5
323	20250515	150000	623448880	18600	18600	18600	18600	0
324	20250515	145900	623448880	18600	18600	18600	18600	1
325	20250515	145800	623430280	18600	18600	18600	18600	7
326	20250515	145700	623300080	18630	18630	18630	18630	0
327	20250515	145600	623300080	18630	18630	18630	18630	1
328	20250515	145500	623281450	18590	18590	18590	18590	0
329	20250515	145400	623281450	18590	18590	18590	18590	0
330	20250515	145300	623281450	18590	18590	18590	18590	1
331	20250515	145200	623262860	18590	18590	18590	18590	3
332	20250515	145100	623207090	18590	18630	18630	18590	62
333	20250515	145000	622054470	18590	18590	18590	18590	5
334	20250515	144900	621961520	18590	18590	18590	18590	5
335	20250515	144800	621868570	18640	18640	18640	18640	0
336	20250515	144700	621868570	18640	18640	18640	18640	1
337	20250515	144600	621849930	18640	18640	18640	18640	49
338	20250515	144500	620936570	18640	18640	18640	18640	0
339	20250515	144400	620936570	18640	18640	18640	18640	83
340	20250515	144300	619389450	18670	18670	18670	18670	0
341	20250515	144200	619389450	18670	18670	18670	18670	0
342	20250515	144100	619389450	18670	18670	18670	18670	0
343	20250515	144000	619389450	18670	18670	18670	18670	0
344	20250515	143900	619389450	18670	18670	18670	18670	0
345	20250515	143800	619389450	18670	18670	18670	18670	0
346	20250515	143700	619389450	18670	18670	18670	18670	0
347	20250515	143600	619389450	18670	18630	18670	18630	35
348	20250515	143500	618736850	18630	18630	18630	18630	0
349	20250515	143400	618736850	18630	18630	18630	18630	0
350	20250515	143300	618736850	18630	18630	18630	18630	100
351	20250515	143200	616873850	18570	18570	18570	18570	11
352	20250515	143100	616669580	18670	18670	18670	18670	0
353	20250515	143000	616669580	18670	18610	18670	18600	411
354	20250515	142900	609015020	18590	18570	18590	18570	1231
355	20250515	142800	586142220	18530	18530	18530	18530	178
356	20250515	142700	582843880	18530	18530	18530	18530	17
357	20250515	142600	582528870	18530	18530	18530	18530	0
358	20250515	142500	582528870	18530	18530	18530	18530	109
359	20250515	142400	580509100	18530	18530	18530	18530	15
360	20250515	142300	580231150	18570	18570	18570	18570	0
361	20250515	142200	580231150	18570	18570	18570	18570	0
362	20250515	142100	580231150	18570	18570	18570	18570	0
363	20250515	142000	580231150	18570	18570	18570	18570	2
364	20250515	141900	580194010	18590	18590	18590	18590	0
365	20250515	141800	580194010	18590	18590	18590	18590	0
366	20250515	141700	580194010	18590	18590	18590	18590	0
367	20250515	141600	580194010	18590	18590	18590	18590	0
368	20250515	141500	580194010	18590	18590	18590	18590	0
369	20250515	141400	580194010	18590	18590	18590	18590	0
370	20250515	141300	580194010	18590	18580	18590	18580	17
371	20250515	141200	579878030	18550	18550	18550	18550	0
372	20250515	141100	579878030	18550	18550	18550	18550	0
373	20250515	141000	579878030	18550	18550	18550	18550	0
374	20250515	140900	579878030	18550	18550	18550	18550	146
375	20250515	140800	577169730	18580	18580	18580	18580	0
376	20250515	140700	577169730	18580	18580	18580	18580	0
377	20250515	140600	577169730	18580	18580	18580	18580	0
378	20250515	140500	577169730	18580	18580	18580	18580	0
379	20250515	140400	577169730	18580	18560	18580	18560	141
380	20250515	140300	574551350	18560	18560	18560	18560	10
381	20250515	140200	574365750	18560	18560	18560	18560	10
382	20250515	140100	574180150	18550	18550	18550	18550	0
383	20250515	140000	574180150	18550	18550	18550	18550	139
384	20250515	135900	571601700	18500	18500	18500	18500	0
385	20250515	135800	571601700	18500	18500	18500	18500	290
386	20250515	135700	566236700	18510	18510	18510	18510	142
387	20250515	135600	563608280	18510	18510	18510	18510	31
388	20250515	135500	563034470	18510	18540	18540	18510	41
389	20250515	135400	562275050	18550	18550	18550	18550	0
390	20250515	135300	562275050	18550	18550	18550	18550	0
391	20250515	135200	562275050	18550	18550	18550	18550	0
392	20250515	135100	562275050	18550	18550	18550	18550	2
393	20250515	135000	562237950	18580	18580	18580	18580	45
394	20250515	134900	561401850	18580	18580	18580	18580	20
395	20250515	134800	561030250	18580	18580	18580	18580	1
396	20250515	134700	561011670	18580	18580	18580	18580	0
397	20250515	134600	561011670	18580	18580	18580	18580	4
398	20250515	134500	560937350	18580	18580	18580	18580	0
399	20250515	134400	560937350	18580	18580	18580	18580	0
400	20250515	134300	560937350	18580	18580	18580	18580	10
401	20250515	134200	560751550	18550	18550	18550	18550	7
402	20250515	134100	560621700	18570	18570	18570	18570	0
403	20250515	134000	560621700	18570	18570	18570	18570	2
404	20250515	133900	560584560	18570	18550	18570	18550	6
405	20250515	133800	560473240	18560	18560	18560	18560	0
406	20250515	133700	560473240	18560	18560	18560	18560	0
407	20250515	133600	560473240	18560	18560	18560	18560	0
408	20250515	133500	560473240	18560	18540	18560	18540	610
409	20250515	133400	549155380	18560	18560	18560	18560	0
410	20250515	133300	549155380	18560	18560	18560	18560	0
411	20250515	133200	549155380	18560	18560	18560	18560	0
412	20250515	133100	549155380	18560	18560	18560	18560	25
413	20250515	133000	548691380	18550	18550	18550	18550	11
414	20250515	132900	548487330	18500	18500	18500	18500	0
415	20250515	132800	548487330	18500	18500	18500	18500	0
416	20250515	132700	548487330	18500	18500	18500	18500	0
417	20250515	132600	548487330	18500	18500	18500	18500	175
418	20250515	132500	545249830	18500	18500	18500	18500	224
419	20250515	132400	541105830	18500	18500	18500	18500	0
420	20250515	132300	541105830	18500	18500	18500	18500	0
421	20250515	132200	541105830	18500	18500	18500	18500	0
422	20250515	132100	541105830	18500	18540	18540	18500	221
423	20250515	132000	537014010	18540	18540	18540	18540	0
424	20250515	131900	537014010	18540	18540	18540	18540	0
425	20250515	131800	537014010	18540	18530	18540	18530	9
426	20250515	131700	536847160	18530	18530	18530	18530	10
427	20250515	131600	536661860	18530	18530	18530	18530	0
428	20250515	131500	536661860	18530	18530	18530	18530	1
429	20250515	131400	536643330	18530	18520	18530	18520	128
430	20250515	131300	534271540	18520	18520	18520	18520	0
431	20250515	131200	534271540	18520	18520	18520	18520	0
432	20250515	131100	534271540	18520	18520	18520	18520	80
433	20250515	131000	532789940	18510	18510	18510	18510	0
434	20250515	130900	532789940	18510	18510	18510	18510	0
435	20250515	130800	532789940	18510	18510	18510	18510	18
436	20250515	130700	532456760	18510	18510	18510	18510	1
437	20250515	130600	532438250	18540	18540	18540	18540	0
438	20250515	130500	532438250	18540	18540	18540	18540	0
439	20250515	130400	532438250	18540	18540	18540	18540	10
440	20250515	130300	532252850	18540	18540	18540	18540	1
441	20250515	130200	532234310	18540	18540	18540	18540	0
442	20250515	130100	532234310	18540	18540	18540	18540	0
443	20250515	130000	532234310	18540	18540	18540	18540	1
444	20250515	125900	532215770	18530	18530	18530	18530	200
445	20250515	125800	528509770	18530	18500	18530	18500	117
446	20250515	125700	526343530	18500	18500	18500	18500	6
447	20250515	125600	526232530	18520	18520	18520	18520	12
448	20250515	125500	526010290	18540	18540	18540	18540	1
449	20250515	125400	525991750	18520	18520	18520	18520	0
450	20250515	125300	525991750	18520	18520	18520	18520	27
451	20250515	125200	525491710	18520	18520	18520	18520	0
452	20250515	125100	525491710	18520	18520	18520	18520	13
453	20250515	125000	525250950	18520	18520	18520	18520	0
454	20250515	124900	525250950	18520	18520	18520	18520	0
455	20250515	124800	525250950	18520	18520	18520	18520	3
456	20250515	124700	525195390	18540	18540	18540	18540	0
457	20250515	124600	525195390	18540	18540	18540	18540	0
458	20250515	124500	525195390	18540	18540	18540	18540	20
459	20250515	124400	524824590	18540	18540	18540	18540	2
460	20250515	124300	524787510	18540	18540	18540	18540	0
461	20250515	124200	524787510	18540	18540	18540	18540	0
462	20250515	124100	524787510	18540	18540	18540	18540	1
463	20250515	124000	524768970	18500	18500	18500	18500	0
464	20250515	123900	524768970	18500	18500	18500	18500	0
465	20250515	123800	524768970	18500	18500	18500	18500	0
466	20250515	123700	524768970	18500	18500	18500	18500	100
467	20250515	123600	522918970	18510	18510	18510	18510	0
468	20250515	123500	522918970	18510	18510	18510	18510	0
469	20250515	123400	522918970	18510	18510	18510	18510	8
470	20250515	123300	522770890	18510	18510	18510	18510	81
471	20250515	123200	521271580	18550	18550	18550	18550	6
472	20250515	123100	521160280	18530	18540	18540	18530	7
473	20250515	123000	521030520	18550	18550	18550	18550	117
474	20250515	122900	518860170	18590	18590	18590	18590	0
475	20250515	122800	518860170	18590	18590	18590	18590	0
476	20250515	122700	518860170	18590	18590	18590	18590	0
477	20250515	122600	518860170	18590	18590	18590	18590	0
478	20250515	122500	518860170	18590	18590	18590	18590	0
479	20250515	122400	518860170	18590	18590	18590	18590	0
480	20250515	122300	518860170	18590	18590	18590	18590	0
481	20250515	122200	518860170	18590	18590	18590	18590	5
482	20250515	122100	518767220	18590	18590	18590	18590	0
483	20250515	122000	518767220	18590	18590	18590	18590	5
484	20250515	121900	518674270	18570	18570	18570	18570	25
485	20250515	121800	518210020	18580	18580	18580	18580	0
486	20250515	121700	518210020	18580	18580	18580	18580	0
487	20250515	121600	518210020	18580	18580	18580	18580	20
488	20250515	121500	517838420	18580	18600	18600	18580	171
489	20250515	121400	514661220	18600	18600	18600	18600	0
490	20250515	121300	514661220	18600	18600	18600	18600	0
491	20250515	121200	514661220	18600	18600	18600	18600	0
492	20250515	121100	514661220	18600	18600	18600	18600	0
493	20250515	121000	514661220	18600	18600	18600	18600	0
494	20250515	120900	514661220	18600	18600	18600	18600	0
495	20250515	120800	514661220	18600	18600	18600	18600	40
496	20250515	120700	513917220	18600	18600	18600	18600	0
497	20250515	120600	513917220	18600	18600	18600	18600	0
498	20250515	120500	513917220	18600	18600	18600	18600	0
499	20250515	120400	513917220	18600	18600	18600	18600	0
500	20250515	120300	513917220	18600	18600	18600	18600	0
501	20250515	120200	513917220	18600	18600	18600	18600	90
502	20250515	120100	512243220	18590	18590	18590	18590	0
503	20250515	120000	512243220	18590	18590	18590	18590	0
504	20250515	115900	512243220	18590	18600	18600	18590	39
505	20250515	115800	511518160	18600	18620	18620	18600	218
506	20250515	115700	507461290	18630	18630	18630	18630	0
507	20250515	115600	507461290	18630	18700	18700	18630	457
508	20250515	115500	498926850	18700	18690	18700	18690	244
509	20250515	115400	494364880	18690	18680	18690	18680	30
510	20250515	115300	493804280	18680	18660	18680	18660	23
511	20250515	115200	493374700	18650	18650	18650	18650	0
512	20250515	115100	493374700	18650	18650	18650	18650	0
513	20250515	115000	493374700	18650	18650	18650	18650	21
514	20250515	114900	492983050	18650	18650	18650	18650	21
515	20250515	114800	492591400	18630	18630	18630	18630	0
516	20250515	114700	492591400	18630	18630	18630	18630	0
517	20250515	114600	492591400	18630	18630	18630	18630	0
518	20250515	114500	492591400	18630	18630	18630	18630	0
519	20250515	114400	492591400	18630	18630	18630	18630	0
520	20250515	114300	492591400	18630	18630	18630	18630	40
521	20250515	114200	491846200	18630	18630	18630	18630	40
522	20250515	114100	491101000	18630	18630	18630	18630	5
523	20250515	114000	491007850	18630	18630	18630	18630	0
524	20250515	113900	491007850	18630	18630	18630	18630	0
525	20250515	113800	491007850	18630	18630	18630	18630	0
526	20250515	113700	491007850	18630	18630	18630	18630	75
527	20250515	113600	489610600	18620	18620	18620	18620	1
528	20250515	113500	489591980	18610	18610	18610	18610	0
529	20250515	113400	489591980	18610	18610	18610	18610	0
530	20250515	113300	489591980	18610	18620	18620	18610	18
531	20250515	113200	489256970	18650	18650	18650	18650	1
532	20250515	113100	489238320	18650	18650	18650	18650	0
533	20250515	113000	489238320	18650	18650	18650	18650	77
534	20250515	112900	487802270	18650	18650	18650	18650	11
535	20250515	112800	487597120	18660	18660	18660	18660	1
536	20250515	112700	487578460	18680	18690	18690	18680	15
537	20250515	112600	487298210	18690	18690	18690	18690	0
538	20250515	112500	487298210	18690	18690	18690	18690	0
539	20250515	112400	487298210	18690	18690	18690	18690	1
540	20250515	112300	487279520	18690	18690	18690	18690	1
541	20250515	112200	487260830	18680	18680	18680	18680	0
542	20250515	112100	487260830	18680	18670	18680	18670	240
543	20250515	112000	482778370	18650	18670	18670	18650	101
544	20250515	111900	480894700	18650	18650	18650	18650	14
545	20250515	111800	480633600	18610	18610	18610	18610	0
546	20250515	111700	480633600	18610	18610	18610	18610	13
547	20250515	111600	480391670	18640	18640	18640	18640	0
548	20250515	111500	480391670	18640	18640	18640	18640	28
549	20250515	111400	479869750	18640	18640	18640	18640	0
550	20250515	111300	479869750	18640	18640	18640	18640	0
551	20250515	111200	479869750	18640	18640	18640	18640	0
552	20250515	111100	479869750	18640	18630	18640	18630	74
553	20250515	111000	478490430	18630	18630	18630	18630	1
554	20250515	110900	478471800	18610	18610	18610	18610	33
555	20250515	110800	477857670	18600	18600	18600	18600	0
556	20250515	110700	477857670	18600	18600	18600	18600	0
557	20250515	110600	477857670	18600	18570	18600	18570	653
558	20250515	110500	465730280	18580	18580	18580	18580	1
559	20250515	110400	465711700	18580	18580	18580	18580	1
560	20250515	110300	465693120	18590	18540	18590	18540	152
561	20250515	110200	462872440	18490	18490	18490	18490	74
562	20250515	110100	461504180	18550	18540	18550	18540	13
563	20250515	110000	461263050	18540	18500	18540	18330	328
564	20250515	105900	455215870	18490	18530	18530	18490	70
565	20250515	105800	453919250	18550	18550	18550	18550	0
566	20250515	105700	453919250	18550	18550	18550	18550	0
567	20250515	105600	453919250	18550	18520	18550	18520	31
568	20250515	105500	453345050	18550	18550	18550	18550	3
569	20250515	105400	453289400	18550	18550	18550	18550	0
570	20250515	105300	453289400	18550	18550	18550	18550	46
571	20250515	105200	452436100	18550	18550	18550	18550	3
572	20250515	105100	452380450	18530	18530	18530	18530	0
573	20250515	105000	452380450	18530	18520	18530	18520	99
574	20250515	104900	450546920	18520	18520	18520	18520	1
575	20250515	104800	450528400	18530	18530	18530	18530	0
576	20250515	104700	450528400	18530	18530	18530	18530	1
577	20250515	104600	450509870	18530	18530	18530	18530	0
578	20250515	104500	450509870	18530	18530	18530	18530	28
579	20250515	104400	449991030	18510	18510	18510	18510	0
580	20250515	104300	449991030	18510	18430	18510	18430	19
581	20250515	104200	449640140	18490	18470	18490	18470	84
582	20250515	104100	448087500	18490	18490	18490	18490	12
583	20250515	104000	447865620	18490	18490	18490	18490	31
584	20250515	103900	447292430	18370	18370	18370	18370	1
585	20250515	103800	447274060	18490	18510	18510	18490	127
586	20250515	103700	444925810	18540	18540	18540	18540	12
587	20250515	103600	444703330	18500	18500	18500	18500	20
588	20250515	103500	444333330	18500	18500	18500	18500	0
589	20250515	103400	444333330	18500	18500	18500	18500	0
590	20250515	103300	444333330	18500	18500	18500	18500	1
591	20250515	103200	444314830	18500	18510	18510	18500	60
592	20250515	103100	443204630	18570	18490	18570	18490	860
593	20250515	103000	427279600	18490	18430	18490	18430	664
594	20250515	102900	415040580	18330	18350	18350	18330	132
595	20250515	102800	412620590	18340	18400	18400	18330	195
596	20250515	102700	409042710	18400	18400	18400	18400	0
597	20250515	102600	409042710	18400	18400	18400	18400	500
598	20250515	102500	399842710	18500	18400	18500	18400	51
599	20250515	102400	398904210	18400	18440	18440	18400	1063
600	20250515	102300	379324750	18440	18440	18440	18440	32
601	20250515	102200	378734670	18430	18430	18430	18430	307
602	20250515	102100	373076660	18430	18430	18430	18430	60
603	20250515	102000	371970860	18430	18420	18430	18420	10
604	20250515	101900	371786650	18420	18420	18420	18420	1
605	20250515	101800	371768230	18450	18410	18450	18410	61
606	20250515	101700	370643780	18410	18420	18420	18410	10
607	20250515	101600	370459670	18410	18430	18430	18410	79
608	20250515	101500	369005250	18440	18450	18450	18440	12
609	20250515	101400	368783960	18450	18540	18540	18450	15
610	20250515	101300	368506400	18540	18540	18540	18540	0
611	20250515	101200	368506400	18540	18540	18540	18540	0
612	20250515	101100	368506400	18540	18540	18540	18540	0
613	20250515	101000	368506400	18540	18540	18540	18540	0
614	20250515	100900	368506400	18540	18540	18540	18540	0
615	20250515	100800	368506400	18540	18540	18540	18540	0
616	20250515	100700	368506400	18540	18540	18540	18540	1
617	20250515	100600	368487860	18560	18560	18560	18560	0
618	20250515	100500	368487860	18560	18500	18560	18120	1712
619	20250515	100400	337100250	18500	18500	18500	18500	0
620	20250515	100300	337100250	18500	18500	18500	18500	23
621	20250515	100200	336674750	18500	18500	18500	18500	21
622	20250515	100100	336286250	18500	18510	18510	18490	152
623	20250515	100000	333475220	18500	18490	18500	18490	60
624	20250515	095900	332365740	18490	18560	18560	18430	741
625	20250515	095800	318666930	18540	18550	18550	18540	23
626	20250515	095700	318240380	18550	18560	18560	18550	304
627	20250515	095600	312599650	18560	18570	18570	18560	61
628	20250515	095500	311466990	18560	18570	18580	18560	522
629	20250515	095400	301773130	18570	18570	18570	18570	34
630	20250515	095300	301141750	18580	18580	18580	18580	0
631	20250515	095200	301141750	18580	18580	18580	18580	629
632	20250515	095100	289454930	18590	18590	18590	18590	37
633	20250515	095000	288767100	18600	18600	18600	18600	4
634	20250515	094900	288692700	18590	18580	18590	18580	247
635	20250515	094800	284101220	18580	18610	18610	18580	195
636	20250515	094700	280476160	18620	18620	18620	18620	190
637	20250515	094600	276938360	18620	18660	18660	18620	20
638	20250515	094500	276565520	18620	18620	18620	18620	20
639	20250515	094400	276193120	18610	18610	18610	18610	0
640	20250515	094300	276193120	18610	18610	18610	18610	0
641	20250515	094200	276193120	18610	18610	18610	18610	0
642	20250515	094100	276193120	18610	18630	18630	18610	170
643	20250515	094000	273028210	18700	18700	18700	18700	64
644	20250515	093900	271831410	18780	18780	18780	18780	0
645	20250515	093800	271831410	18780	18780	18780	18780	105
646	20250515	093700	269859510	18620	18620	18620	18620	33
647	20250515	093600	269245050	18620	18610	18620	18600	53
648	20250515	093500	268258800	18620	18590	18620	18590	131
649	20250515	093400	265820480	18620	18630	18630	18570	261
650	20250515	093300	260961520	18780	18780	18780	18780	0
651	20250515	093200	260961520	18780	18700	18780	18700	3
652	20250515	093100	260905340	18670	18620	18670	18620	88
653	20250515	093000	259266430	18620	18610	18620	18600	559
654	20250515	092900	248860630	18610	18650	18650	18610	571
655	20250515	092800	238230110	18650	18690	18690	18650	50
656	20250515	092700	237297170	18690	18660	18690	18660	65
657	20250515	092600	236083460	18650	18700	18700	18610	902
658	20250515	092500	219252630	18710	18730	18730	18710	612
659	20250515	092400	207797770	18730	18740	18740	18730	19
660	20250515	092300	207441840	18730	18730	18730	18730	76
661	20250515	092200	206018360	18730	18740	18740	18720	489
662	20250515	092100	196861380	18750	18780	18780	18750	196
663	20250515	092000	193184960	18790	18830	18830	18790	107
664	20250515	091900	191173350	18800	18830	18830	18800	227
665	20250515	091800	186901280	18830	18840	18840	18830	289
666	20250515	091700	181458890	18850	18860	18860	18850	569
667	20250515	091600	170728530	18870	18960	18980	18870	1354
668	20250515	091500	145044820	18970	18970	18970	18970	0
669	20250515	091400	145044820	18970	18880	18970	18850	251
670	20250515	091300	140310820	18880	18990	19000	18880	769
671	20250515	091200	125719240	19000	19010	19010	18990	64
672	20250515	091100	124503850	18990	18980	19030	18980	802
673	20250515	091000	109264000	18990	18830	18990	18830	93
674	20250515	090900	107498480	18980	18850	19000	18760	309
675	20250515	090800	101639020	18750	18750	18800	18730	346
676	20250515	090700	95144350	18760	18800	18800	18760	89
677	20250515	090600	93471440	18800	18930	18930	18800	878
678	20250515	090500	76956700	18810	18800	18950	18800	936
679	20250515	090400	59353700	18800	18730	18800	18730	136
680	20250515	090300	56802460	18670	18660	18670	18660	385
681	20250515	090200	49614560	18660	18650	18660	18650	506
682	20250515	090100	40176780	18650	18650	18660	18650	163
683	20250515	090000	37135960	18650	18850	19000	18650	1980