KissMeData/237880/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	203300	876316360	18840	18840	18840	18840	1386
3	20250513	203200	876316360	18840	18840	18840	18840	0
4	20250513	203100	876316360	18840	18840	18840	18840	0
5	20250513	203000	876316360	18840	18840	18840	18840	0
6	20250513	202900	876316360	18840	18840	18840	18840	0
7	20250513	202800	876316360	18840	18840	18840	18840	0
8	20250513	202700	876316360	18840	18840	18840	18840	0
9	20250513	202600	876316360	18840	18840	18840	18840	0
10	20250513	202500	876316360	18840	18840	18840	18840	0
11	20250513	202400	876316360	18840	18840	18840	18840	0
12	20250513	202300	876316360	18840	18840	18840	18840	0
13	20250513	202200	876316360	18840	18840	18840	18840	0
14	20250513	202100	876316360	18840	18840	18840	18840	0
15	20250513	202000	876316360	18840	18840	18840	18840	0
16	20250513	201900	876316360	18840	18840	18840	18840	0
17	20250513	201800	876316360	18840	18840	18840	18840	0
18	20250513	201700	876316360	18840	18840	18840	18840	0
19	20250513	201600	876316360	18840	18840	18840	18840	0
20	20250513	201500	876316360	18840	18840	18840	18840	0
21	20250513	201400	876316360	18840	18840	18840	18840	0
22	20250513	201300	876316360	18840	18840	18840	18840	0
23	20250513	201200	876316360	18840	18840	18840	18840	0
24	20250513	201100	876316360	18840	18840	18840	18840	0
25	20250513	201000	876316360	18840	18840	18840	18840	0
26	20250513	200900	876316360	18840	18840	18840	18840	0
27	20250513	200800	876316360	18840	18840	18840	18840	0
28	20250513	200700	876316360	18840	18840	18840	18840	0
29	20250513	200600	876316360	18840	18840	18840	18840	0
30	20250513	200500	876316360	18840	18840	18840	18840	0
31	20250513	200400	876316360	18840	18840	18840	18840	0
32	20250513	200300	876316360	18840	18840	18840	18840	1386
33	20250513	200200	876316360	18840	18840	18840	18840	0
34	20250513	200100	876316360	18840	18840	18840	18840	0
35	20250513	200000	876316360	18840	18840	18840	18840	0
36	20250513	195900	876316360	18840	18840	18840	18840	0
37	20250513	195800	876316360	18840	18840	18840	18840	0
38	20250513	195700	876316360	18840	18840	18840	18840	0
39	20250513	195600	876316360	18840	18840	18840	18840	0
40	20250513	195500	876316360	18840	18840	18840	18840	0
41	20250513	195400	876316360	18840	18840	18840	18840	0
42	20250513	195300	876316360	18840	18840	18840	18840	0
43	20250513	195200	876316360	18840	18840	18840	18840	0
44	20250513	195100	876316360	18840	18840	18840	18840	0
45	20250513	195000	876316360	18840	18840	18840	18840	0
46	20250513	194900	876316360	18840	18840	18840	18840	0
47	20250513	194800	876316360	18840	18840	18840	18840	0
48	20250513	194700	876316360	18840	18840	18840	18840	0
49	20250513	194600	876316360	18840	18840	18840	18840	0
50	20250513	194500	876316360	18840	18840	18840	18840	0
51	20250513	194400	876316360	18840	18840	18840	18840	0
52	20250513	194300	876316360	18840	18840	18840	18840	0
53	20250513	194200	876316360	18840	18840	18840	18840	0
54	20250513	194100	876316360	18840	18840	18840	18840	0
55	20250513	194000	876316360	18840	18840	18840	18840	0
56	20250513	193900	876316360	18840	18840	18840	18840	0
57	20250513	193800	876316360	18840	18840	18840	18840	0
58	20250513	193700	876316360	18840	18840	18840	18840	0
59	20250513	193600	876316360	18840	18840	18840	18840	0
60	20250513	193500	876316360	18840	18840	18840	18840	0
61	20250513	193400	876316360	18840	18840	18840	18840	0
62	20250513	193300	876316360	18840	18840	18840	18840	1386
63	20250513	193200	876316360	18840	18840	18840	18840	0
64	20250513	193100	876316360	18840	18840	18840	18840	0
65	20250513	193000	876316360	18840	18840	18840	18840	0
66	20250513	192900	876316360	18840	18840	18840	18840	0
67	20250513	192800	876316360	18840	18840	18840	18840	0
68	20250513	192700	876316360	18840	18840	18840	18840	0
69	20250513	192600	876316360	18840	18840	18840	18840	0
70	20250513	192500	876316360	18840	18840	18840	18840	0
71	20250513	192400	876316360	18840	18840	18840	18840	0
72	20250513	192300	876316360	18840	18840	18840	18840	0
73	20250513	192200	876316360	18840	18840	18840	18840	0
74	20250513	192100	876316360	18840	18840	18840	18840	0
75	20250513	192000	876316360	18840	18840	18840	18840	0
76	20250513	191900	876316360	18840	18840	18840	18840	0
77	20250513	191800	876316360	18840	18840	18840	18840	0
78	20250513	191700	876316360	18840	18840	18840	18840	0
79	20250513	191600	876316360	18840	18840	18840	18840	0
80	20250513	191500	876316360	18840	18840	18840	18840	0
81	20250513	191400	876316360	18840	18840	18840	18840	0
82	20250513	191300	876316360	18840	18840	18840	18840	0
83	20250513	191200	876316360	18840	18840	18840	18840	0
84	20250513	191100	876316360	18840	18840	18840	18840	0
85	20250513	191000	876316360	18840	18840	18840	18840	0
86	20250513	190900	876316360	18840	18840	18840	18840	0
87	20250513	190800	876316360	18840	18840	18840	18840	0
88	20250513	190700	876316360	18840	18840	18840	18840	0
89	20250513	190600	876316360	18840	18840	18840	18840	0
90	20250513	190500	876316360	18840	18840	18840	18840	0
91	20250513	190400	876316360	18840	18840	18840	18840	0
92	20250513	190300	876316360	18840	18840	18840	18840	1386
93	20250513	190200	876316360	18840	18840	18840	18840	0
94	20250513	190100	876316360	18840	18840	18840	18840	0
95	20250513	190000	876316360	18840	18840	18840	18840	0
96	20250513	185900	876316360	18840	18840	18840	18840	0
97	20250513	185800	876316360	18840	18840	18840	18840	0
98	20250513	185700	876316360	18840	18840	18840	18840	0
99	20250513	185600	876316360	18840	18840	18840	18840	0
100	20250513	185500	876316360	18840	18840	18840	18840	0
101	20250513	185400	876316360	18840	18840	18840	18840	0
102	20250513	185300	876316360	18840	18840	18840	18840	0
103	20250513	185200	876316360	18840	18840	18840	18840	0
104	20250513	185100	876316360	18840	18840	18840	18840	0
105	20250513	185000	876316360	18840	18840	18840	18840	0
106	20250513	184900	876316360	18840	18840	18840	18840	0
107	20250513	184800	876316360	18840	18840	18840	18840	0
108	20250513	184700	876316360	18840	18840	18840	18840	0
109	20250513	184600	876316360	18840	18840	18840	18840	0
110	20250513	184500	876316360	18840	18840	18840	18840	0
111	20250513	184400	876316360	18840	18840	18840	18840	0
112	20250513	184300	876316360	18840	18840	18840	18840	0
113	20250513	184200	876316360	18840	18840	18840	18840	0
114	20250513	184100	876316360	18840	18840	18840	18840	0
115	20250513	184000	876316360	18840	18840	18840	18840	0
116	20250513	183900	876316360	18840	18840	18840	18840	0
117	20250513	183800	876316360	18840	18840	18840	18840	0
118	20250513	183700	876316360	18840	18840	18840	18840	0
119	20250513	183600	876316360	18840	18840	18840	18840	0
120	20250513	183500	876316360	18840	18840	18840	18840	0
121	20250513	183400	876316360	18840	18840	18840	18840	0
122	20250513	183300	876316360	18840	18840	18840	18840	1386
123	20250513	183200	876316360	18840	18840	18840	18840	0
124	20250513	183100	876316360	18840	18840	18840	18840	0
125	20250513	183000	876316360	18840	18840	18840	18840	0
126	20250513	182900	876316360	18840	18840	18840	18840	0
127	20250513	182800	876316360	18840	18840	18840	18840	0
128	20250513	182700	876316360	18840	18840	18840	18840	0
129	20250513	182600	876316360	18840	18840	18840	18840	0
130	20250513	182500	876316360	18840	18840	18840	18840	0
131	20250513	182400	876316360	18840	18840	18840	18840	0
132	20250513	182300	876316360	18840	18840	18840	18840	0
133	20250513	182200	876316360	18840	18840	18840	18840	0
134	20250513	182100	876316360	18840	18840	18840	18840	0
135	20250513	182000	876316360	18840	18840	18840	18840	0
136	20250513	181900	876316360	18840	18840	18840	18840	0
137	20250513	181800	876316360	18840	18840	18840	18840	0
138	20250513	181700	876316360	18840	18840	18840	18840	0
139	20250513	181600	876316360	18840	18840	18840	18840	0
140	20250513	181500	876316360	18840	18840	18840	18840	0
141	20250513	181400	876316360	18840	18840	18840	18840	0
142	20250513	181300	876316360	18840	18840	18840	18840	0
143	20250513	181200	876316360	18840	18840	18840	18840	0
144	20250513	181100	876316360	18840	18840	18840	18840	0
145	20250513	181000	876316360	18840	18840	18840	18840	0
146	20250513	180900	876316360	18840	18840	18840	18840	0
147	20250513	180800	876316360	18840	18840	18840	18840	0
148	20250513	180700	876316360	18840	18840	18840	18840	0
149	20250513	180600	876316360	18840	18840	18840	18840	0
150	20250513	180500	876316360	18840	18840	18840	18840	0
151	20250513	180400	876316360	18840	18840	18840	18840	0
152	20250513	180300	876316360	18840	18840	18840	18840	1386
153	20250513	180200	876316360	18840	18840	18840	18840	0
154	20250513	180100	876316360	18840	18840	18840	18840	0
155	20250513	180000	876316360	18840	18840	18840	18840	0
156	20250513	175900	876316360	18840	18840	18840	18840	0
157	20250513	175800	876316360	18840	18840	18840	18840	0
158	20250513	175700	876316360	18840	18840	18840	18840	0
159	20250513	175600	876316360	18840	18840	18840	18840	0
160	20250513	175500	876316360	18840	18840	18840	18840	0
161	20250513	175400	876316360	18840	18840	18840	18840	0
162	20250513	175300	876316360	18840	18840	18840	18840	0
163	20250513	175200	876316360	18840	18840	18840	18840	0
164	20250513	175100	876316360	18840	18840	18840	18840	0
165	20250513	175000	876316360	18840	18840	18840	18840	0
166	20250513	174900	876316360	18840	18840	18840	18840	0
167	20250513	174800	876316360	18840	18840	18840	18840	0
168	20250513	174700	876316360	18840	18840	18840	18840	0
169	20250513	174600	876316360	18840	18840	18840	18840	0
170	20250513	174500	876316360	18840	18840	18840	18840	0
171	20250513	174400	876316360	18840	18840	18840	18840	0
172	20250513	174300	876316360	18840	18840	18840	18840	0
173	20250513	174200	876316360	18840	18840	18840	18840	0
174	20250513	174100	876316360	18840	18840	18840	18840	0
175	20250513	174000	876316360	18840	18840	18840	18840	0
176	20250513	173900	876316360	18840	18840	18840	18840	0
177	20250513	173800	876316360	18840	18840	18840	18840	0
178	20250513	173700	876316360	18840	18840	18840	18840	0
179	20250513	173600	876316360	18840	18840	18840	18840	0
180	20250513	173500	876316360	18840	18840	18840	18840	0
181	20250513	173400	876316360	18840	18840	18840	18840	0
182	20250513	173300	876316360	18840	18840	18840	18840	1386
183	20250513	173200	876316360	18840	18840	18840	18840	0
184	20250513	173100	876316360	18840	18840	18840	18840	0
185	20250513	173000	876316360	18840	18840	18840	18840	0
186	20250513	172900	876316360	18840	18840	18840	18840	0
187	20250513	172800	876316360	18840	18840	18840	18840	0
188	20250513	172700	876316360	18840	18840	18840	18840	0
189	20250513	172600	876316360	18840	18840	18840	18840	0
190	20250513	172500	876316360	18840	18840	18840	18840	0
191	20250513	172400	876316360	18840	18840	18840	18840	0
192	20250513	172300	876316360	18840	18840	18840	18840	0
193	20250513	172200	876316360	18840	18840	18840	18840	0
194	20250513	172100	876316360	18840	18840	18840	18840	0
195	20250513	172000	876316360	18840	18840	18840	18840	0
196	20250513	171900	876316360	18840	18840	18840	18840	0
197	20250513	171800	876316360	18840	18840	18840	18840	0
198	20250513	171700	876316360	18840	18840	18840	18840	0
199	20250513	171600	876316360	18840	18840	18840	18840	0
200	20250513	171500	876316360	18840	18840	18840	18840	0
201	20250513	171400	876316360	18840	18840	18840	18840	0
202	20250513	171300	876316360	18840	18840	18840	18840	0
203	20250513	171200	876316360	18840	18840	18840	18840	0
204	20250513	171100	876316360	18840	18840	18840	18840	0
205	20250513	171000	876316360	18840	18840	18840	18840	0
206	20250513	170900	876316360	18840	18840	18840	18840	0
207	20250513	170800	876316360	18840	18840	18840	18840	0
208	20250513	170700	876316360	18840	18840	18840	18840	0
209	20250513	170600	876316360	18840	18840	18840	18840	0
210	20250513	170500	876316360	18840	18840	18840	18840	0
211	20250513	170400	876316360	18840	18840	18840	18840	0
212	20250513	170300	876316360	18840	18840	18840	18840	1386
213	20250513	170200	876316360	18840	18840	18840	18840	0
214	20250513	170100	876316360	18840	18840	18840	18840	0
215	20250513	170000	876316360	18840	18840	18840	18840	0
216	20250513	165900	876316360	18840	18840	18840	18840	0
217	20250513	165800	876316360	18840	18840	18840	18840	0
218	20250513	165700	876316360	18840	18840	18840	18840	0
219	20250513	165600	876316360	18840	18840	18840	18840	0
220	20250513	165500	876316360	18840	18840	18840	18840	0
221	20250513	165400	876316360	18840	18840	18840	18840	0
222	20250513	165300	876316360	18840	18840	18840	18840	0
223	20250513	165200	876316360	18840	18840	18840	18840	0
224	20250513	165100	876316360	18840	18840	18840	18840	0
225	20250513	165000	876316360	18840	18840	18840	18840	0
226	20250513	164900	876316360	18840	18840	18840	18840	0
227	20250513	164800	876316360	18840	18840	18840	18840	0
228	20250513	164700	876316360	18840	18840	18840	18840	0
229	20250513	164600	876316360	18840	18840	18840	18840	0
230	20250513	164500	876316360	18840	18840	18840	18840	0
231	20250513	164400	876316360	18840	18840	18840	18840	0
232	20250513	164300	876316360	18840	18840	18840	18840	0
233	20250513	164200	876316360	18840	18840	18840	18840	0
234	20250513	164100	876316360	18840	18840	18840	18840	0
235	20250513	164000	876316360	18840	18840	18840	18840	0
236	20250513	163900	876316360	18840	18840	18840	18840	0
237	20250513	163800	876316360	18840	18840	18840	18840	0
238	20250513	163700	876316360	18840	18840	18840	18840	0
239	20250513	163600	876316360	18840	18840	18840	18840	0
240	20250513	163500	876316360	18840	18840	18840	18840	0
241	20250513	163400	876316360	18840	18840	18840	18840	0
242	20250513	163300	876316360	18840	18840	18840	18840	1386
243	20250513	163200	876316360	18840	18840	18840	18840	0
244	20250513	163100	876316360	18840	18840	18840	18840	0
245	20250513	163000	876316360	18840	18840	18840	18840	0
246	20250513	162900	876316360	18840	18840	18840	18840	0
247	20250513	162800	876316360	18840	18840	18840	18840	0
248	20250513	162700	876316360	18840	18840	18840	18840	0
249	20250513	162600	876316360	18840	18840	18840	18840	0
250	20250513	162500	876316360	18840	18840	18840	18840	0
251	20250513	162400	876316360	18840	18840	18840	18840	0
252	20250513	162300	876316360	18840	18840	18840	18840	0
253	20250513	162200	876316360	18840	18840	18840	18840	0
254	20250513	162100	876316360	18840	18840	18840	18840	0
255	20250513	162000	876316360	18840	18840	18840	18840	0
256	20250513	161900	876316360	18840	18840	18840	18840	0
257	20250513	161800	876316360	18840	18840	18840	18840	0
258	20250513	161700	876316360	18840	18840	18840	18840	0
259	20250513	161600	876316360	18840	18840	18840	18840	0
260	20250513	161500	876316360	18840	18840	18840	18840	0
261	20250513	161400	876316360	18840	18840	18840	18840	0
262	20250513	161300	876316360	18840	18840	18840	18840	0
263	20250513	161200	876316360	18840	18840	18840	18840	0
264	20250513	161100	876316360	18840	18840	18840	18840	0
265	20250513	161000	876316360	18840	18840	18840	18840	0
266	20250513	160900	876316360	18840	18840	18840	18840	0
267	20250513	160800	876316360	18840	18840	18840	18840	0
268	20250513	160700	876316360	18840	18840	18840	18840	0
269	20250513	160600	876316360	18840	18840	18840	18840	0
270	20250513	160500	876316360	18840	18840	18840	18840	0
271	20250513	160400	876316360	18840	18840	18840	18840	0
272	20250513	160300	876316360	18840	18840	18840	18840	1386
273	20250513	160200	876316360	18840	18840	18840	18840	0
274	20250513	160100	876316360	18840	18840	18840	18840	0
275	20250513	160000	876316360	18840	18840	18840	18840	0
276	20250513	155900	876316360	18840	18840	18840	18840	0
277	20250513	155800	876316360	18840	18840	18840	18840	0
278	20250513	155700	876316360	18840	18840	18840	18840	0
279	20250513	155600	876316360	18840	18840	18840	18840	0
280	20250513	155500	876316360	18840	18840	18840	18840	0
281	20250513	155400	876316360	18840	18840	18840	18840	0
282	20250513	155300	876316360	18840	18840	18840	18840	0
283	20250513	155200	876316360	18840	18840	18840	18840	0
284	20250513	155100	876316360	18840	18840	18840	18840	0
285	20250513	155000	876316360	18840	18840	18840	18840	0
286	20250513	154900	876316360	18840	18840	18840	18840	0
287	20250513	154800	876316360	18840	18840	18840	18840	0
288	20250513	154700	876316360	18840	18840	18840	18840	0
289	20250513	154600	876316360	18840	18840	18840	18840	0
290	20250513	154500	876316360	18840	18840	18840	18840	0
291	20250513	154400	876316360	18840	18840	18840	18840	0
292	20250513	154300	876316360	18840	18840	18840	18840	0
293	20250513	154200	876316360	18840	18840	18840	18840	0
294	20250513	154100	876316360	18840	18840	18840	18840	0
295	20250513	154000	876316360	18840	18840	18840	18840	0
296	20250513	153900	876316360	18840	18840	18840	18840	0
297	20250513	153800	876316360	18840	18840	18840	18840	0
298	20250513	153700	876316360	18840	18840	18840	18840	0
299	20250513	153600	876316360	18840	18840	18840	18840	0
300	20250513	153500	876316360	18840	18840	18840	18840	0
301	20250513	153400	876316360	18840	18840	18840	18840	0
302	20250513	153300	876316360	18840	18840	18840	18840	1386
303	20250513	153200	876316360	18840	18840	18840	18840	0
304	20250513	153100	876316360	18840	18840	18840	18840	0
305	20250513	153000	876316360	18840	18840	18840	18840	1386
306	20250513	152900	850204120	18820	18820	18820	18820	0
307	20250513	152800	850204120	18820	18820	18820	18820	0
308	20250513	152700	850204120	18820	18820	18820	18820	0
309	20250513	152600	850204120	18820	18820	18820	18820	0
310	20250513	152500	850204120	18820	18820	18820	18820	0
311	20250513	152400	850204120	18820	18820	18820	18820	0
312	20250513	152300	850204120	18820	18820	18820	18820	0
313	20250513	152200	850204120	18820	18820	18820	18820	0
314	20250513	152100	850204120	18820	18820	18820	18820	0
315	20250513	152000	850204120	18820	18820	18820	18820	0
316	20250513	151900	850204120	18820	18780	18820	18780	394
317	20250513	151800	842800780	18790	18790	18790	18790	1
318	20250513	151700	842781990	18775	18760	18775	18760	20
319	20250513	151600	842406630	18760	18750	18760	18750	189
320	20250513	151500	838862830	18755	18750	18755	18740	36
321	20250513	151400	838187975	18750	18740	18760	18740	32
322	20250513	151300	837588055	18740	18740	18740	18740	31
323	20250513	151200	837007115	18740	18750	18750	18740	395
324	20250513	151100	829604655	18750	18750	18750	18740	240
325	20250513	151000	825104765	18750	18750	18760	18750	23
326	20250513	150900	824673495	18760	18760	18760	18750	40
327	20250513	150800	823923425	18750	18760	18760	18750	100
328	20250513	150700	822047645	18760	18760	18760	18760	30
329	20250513	150600	821484845	18760	18750	18760	18750	40
330	20250513	150500	820734485	18750	18750	18760	18750	35
331	20250513	150400	820078215	18750	18750	18750	18750	30
332	20250513	150300	819515715	18750	18750	18750	18750	42
333	20250513	150200	818728215	18760	18750	18760	18740	91
334	20250513	150100	817021435	18750	18750	18750	18750	26
335	20250513	150000	816533935	18750	18740	18770	18740	89
336	20250513	145900	814865185	18750	18750	18760	18750	62
337	20250513	145800	813702565	18750	18750	18760	18750	105
338	20250513	145700	811733705	18760	18750	18760	18750	48
339	20250513	145600	810833695	18750	18750	18750	18750	93
340	20250513	145500	809089945	18750	18750	18760	18750	53
341	20250513	145400	808095845	18760	18750	18760	18750	87
342	20250513	145300	806464435	18750	18750	18750	18750	63
343	20250513	145200	805283185	18750	18750	18750	18750	88
344	20250513	145100	803633185	18760	18750	18760	18750	68
345	20250513	145000	802357895	18750	18750	18770	18750	117
346	20250513	144900	800163595	18750	18750	18750	18750	62
347	20250513	144800	799001095	18750	18740	18770	18740	228
348	20250513	144700	794726585	18740	18740	18740	18730	64
349	20250513	144600	793527485	18750	18730	18750	18730	67
350	20250513	144500	792272335	18730	18730	18730	18720	100
351	20250513	144400	790399615	18740	18700	18740	18700	204
352	20250513	144300	786581235	18690	18700	18710	18690	119
353	20250513	144200	784356015	18700	18700	18700	18700	61
354	20250513	144100	783215315	18700	18700	18720	18690	99
355	20250513	144000	781364145	18700	18700	18720	18690	85
356	20250513	143900	779774805	18700	18690	18700	18690	96
357	20250513	143800	777979965	18700	18700	18710	18690	62
358	20250513	143700	776820605	18700	18690	18710	18690	218
359	20250513	143600	772743255	18690	18680	18690	18680	75
360	20250513	143500	771342205	18680	18690	18690	18680	86
361	20250513	143400	769735445	18690	18700	18700	18680	63
362	20250513	143300	768558325	18700	18700	18700	18690	62
363	20250513	143200	767399445	18700	18690	18700	18690	157
364	20250513	143100	764464005	18690	18700	18700	18690	96
365	20250513	143000	762669725	18690	18700	18720	18690	156
366	20250513	142900	759751455	18700	18700	18700	18700	67
367	20250513	142800	758498555	18730	18710	18730	18680	199
368	20250513	142700	754776875	18710	18700	18730	18700	23
369	20250513	142600	754346665	18700	18710	18710	18700	39
370	20250513	142500	753617245	18710	18690	18710	18690	61
371	20250513	142400	752476685	18680	18670	18690	18670	43
372	20250513	142300	751673485	18670	18690	18690	18670	38
373	20250513	142200	750963705	18690	18670	18690	18670	33
374	20250513	142100	750347165	18670	18680	18690	18670	50
375	20250513	142000	749413175	18680	18690	18710	18680	61
376	20250513	141900	748272765	18680	18680	18690	18680	586
377	20250513	141800	737325655	18680	18710	18710	18680	259
378	20250513	141700	732483115	18710	18710	18730	18700	50
379	20250513	141600	731547475	18720	18750	18750	18720	13
380	20250513	141500	731303895	18750	18720	18750	18720	50
381	20250513	141400	730367235	18720	18750	18750	18710	175
382	20250513	141300	727090795	18750	18750	18760	18750	30
383	20250513	141200	726528285	18760	18760	18760	18750	37
384	20250513	141100	725834275	18760	18750	18780	18750	49
385	20250513	141000	724915145	18750	18740	18770	18720	94
386	20250513	140900	723153375	18750	18700	18750	18680	337
387	20250513	140800	716849545	18710	18690	18720	18680	47
388	20250513	140700	715971275	18690	18680	18720	18680	112
389	20250513	140600	713877225	18690	18690	18690	18690	36
390	20250513	140500	713204385	18700	18690	18700	18690	136
391	20250513	140400	710661575	18690	18690	18690	18690	32
392	20250513	140300	710063495	18690	18690	18700	18690	77
393	20250513	140200	708624005	18690	18680	18690	18680	212
394	20250513	140100	704663725	18680	18690	18690	18680	97
395	20250513	140000	702850885	18680	18680	18700	18680	61
396	20250513	135900	701711185	18680	18670	18690	18670	23
397	20250513	135800	701281575	18670	18680	18680	18670	240
398	20250513	135700	696798385	18690	18680	18690	18680	38
399	20250513	135600	696088435	18680	18680	18680	18680	42
400	20250513	135500	695303875	18690	18690	18690	18670	364
401	20250513	135400	688503805	18690	18690	18690	18690	350
402	20250513	135300	681962305	18710	18700	18710	18690	71
403	20250513	135200	680634565	18700	18700	18700	18700	49
404	20250513	135100	679718265	18700	18690	18700	18690	66
405	20250513	135000	678484215	18690	18690	18700	18690	59
406	20250513	134900	677381325	18690	18700	18710	18690	327
407	20250513	134800	671266535	18700	18710	18710	18700	27
408	20250513	134700	670761425	18710	18720	18720	18710	221
409	20250513	134600	666626485	18720	18720	18720	18720	40
410	20250513	134500	665877685	18720	18730	18730	18720	34
411	20250513	134400	665241085	18720	18710	18720	18710	43
412	20250513	134300	664436285	18710	18730	18730	18710	308
413	20250513	134200	658671435	18730	18730	18750	18720	264
414	20250513	134100	653726815	18750	18730	18750	18730	43
415	20250513	134000	652921285	18730	18740	18750	18730	44
416	20250513	133900	652096845	18730	18740	18740	18730	53
417	20250513	133800	651104115	18740	18730	18740	18730	36
418	20250513	133700	650429635	18730	18730	18730	18730	33
419	20250513	133600	649811545	18730	18730	18730	18720	43
420	20250513	133500	649006485	18730	18730	18740	18730	40
421	20250513	133400	648257275	18730	18730	18730	18730	42
422	20250513	133300	647470615	18740	18740	18750	18740	176
423	20250513	133200	644172065	18740	18740	18740	18740	51
424	20250513	133100	643216325	18740	18730	18740	18730	50
425	20250513	133000	642279665	18740	18730	18760	18730	39
426	20250513	132900	641548455	18730	18730	18730	18730	35
427	20250513	132800	640892905	18730	18730	18730	18730	41
428	20250513	132700	640124975	18730	18740	18740	18730	275
429	20250513	132600	634971845	18740	18750	18750	18740	40
430	20250513	132500	634222095	18750	18770	18770	18740	170
431	20250513	132400	631034165	18770	18770	18770	18770	35
432	20250513	132300	630377215	18770	18750	18770	18750	54
433	20250513	132200	629364025	18760	18755	18800	18750	49
434	20250513	132100	628444770	18750	18760	18760	18750	36
435	20250513	132000	627769520	18760	18760	18790	18760	42
436	20250513	131900	626981180	18760	18760	18760	18760	32
437	20250513	131800	626380860	18760	18770	18770	18760	453
438	20250513	131700	617882500	18810	18770	18810	18770	32
439	20250513	131600	617281310	18780	18760	18780	18760	41
440	20250513	131500	616511930	18760	18750	18760	18750	43
441	20250513	131400	615705610	18770	18750	18770	18750	51
442	20250513	131300	614748580	18770	18770	18770	18770	28
443	20250513	131200	614223020	18770	18750	18770	18750	99
444	20250513	131100	612366110	18750	18750	18760	18750	932
445	20250513	131000	594890890	18750	18760	18770	18750	37
446	20250513	130900	594196760	18750	18750	18750	18750	44
447	20250513	130800	593371760	18750	18760	18760	18750	26
448	20250513	130700	592884160	18760	18770	18770	18760	40
449	20250513	130600	592133730	18760	18760	18780	18760	37
450	20250513	130500	591439360	18760	18760	18760	18760	36
451	20250513	130400	590764000	18760	18760	18760	18760	29
452	20250513	130300	590219960	18760	18780	18780	18760	50
453	20250513	130200	589281820	18780	18790	18840	18780	40
454	20250513	130100	588529900	18790	18760	18900	18760	831
455	20250513	130000	572857300	18760	18770	18780	18760	72
456	20250513	125900	571506030	18770	18780	18780	18760	64
457	20250513	125800	570304580	18780	18780	18780	18780	30
458	20250513	125700	569741180	18780	18780	18780	18780	39
459	20250513	125600	569008760	18780	18790	18790	18780	31
460	20250513	125500	568426500	18790	18780	18790	18780	48
461	20250513	125400	567524870	18790	18790	18790	18790	37
462	20250513	125300	566829640	18790	18800	18800	18790	31
463	20250513	125200	566247080	18800	18790	18800	18790	96
464	20250513	125100	564442940	18790	18790	18790	18790	40
465	20250513	125000	563691340	18790	18790	18810	18790	61
466	20250513	124900	562544650	18790	18790	18790	18790	30
467	20250513	124800	561980950	18790	18790	18790	18790	46
468	20250513	124700	561116610	18800	18790	18800	18790	41
469	20250513	124600	560346210	18810	18810	18810	18810	15
470	20250513	124500	560064060	18810	18810	18810	18810	35
471	20250513	124400	559405710	18810	18810	18810	18810	35
472	20250513	124300	558747360	18810	18800	18810	18790	556
473	20250513	124200	548294240	18800	18800	18800	18800	35
474	20250513	124100	547636240	18800	18800	18800	18800	40
475	20250513	124000	546884240	18800	18810	18820	18800	55
476	20250513	123900	545849770	18810	18810	18810	18810	24
477	20250513	123800	545398330	18810	18810	18810	18810	35
478	20250513	123700	544739980	18810	18810	18810	18810	30
479	20250513	123600	544175680	18810	18810	18810	18810	35
480	20250513	123500	543517330	18810	18810	18815	18810	36
481	20250513	123400	542840150	18810	18810	18810	18810	34
482	20250513	123300	542200610	18810	18810	18810	18810	52
483	20250513	123200	541222490	18820	18810	18820	18810	22
484	20250513	123100	540808640	18810	18810	18810	18810	45
485	20250513	123000	539962190	18830	18800	18830	18800	35
486	20250513	122900	539303510	18800	18800	18800	18800	47
487	20250513	122800	538419910	18810	18800	18810	18800	174
488	20250513	122700	535147080	18800	18800	18810	18800	120
489	20250513	122600	532890080	18810	18810	18820	18810	44
490	20250513	122500	532062390	18810	18810	18820	18810	22
491	20250513	122400	531648520	18810	18810	18810	18810	35
492	20250513	122300	530990170	18810	18810	18820	18810	50
493	20250513	122200	530049660	18810	18820	18820	18810	115
494	20250513	122100	527885400	18820	18820	18820	18820	54
495	20250513	122000	526869120	18820	18830	18840	18820	236
496	20250513	121900	522425190	18830	18830	18830	18830	30
497	20250513	121800	521860290	18830	18830	18830	18830	36
498	20250513	121700	521182410	18830	18830	18830	18830	51
499	20250513	121600	520222080	18830	18840	18840	18830	15
500	20250513	121500	519939540	18840	18830	18840	18830	51
501	20250513	121400	518979050	18860	18830	18860	18830	29
502	20250513	121300	518432710	18830	18830	18850	18830	74
503	20250513	121200	517039250	18830	18830	18830	18830	41
504	20250513	121100	516267220	18830	18830	18840	18830	39
505	20250513	121000	515532720	18830	18830	18830	18830	82
506	20250513	120900	513988660	18800	18810	18810	18800	44
507	20250513	120800	513161440	18810	18800	18810	18800	38
508	20250513	120700	512446810	18800	18800	18800	18800	30
509	20250513	120600	511882810	18800	18800	18800	18800	35
510	20250513	120500	511224810	18800	18800	18800	18800	36
511	20250513	120400	510548010	18800	18810	18810	18800	233
512	20250513	120300	506165620	18820	18820	18820	18820	26
513	20250513	120200	505676300	18820	18810	18820	18810	49
514	20250513	120100	504754210	18810	18810	18820	18810	30
515	20250513	120000	504189850	18820	18820	18820	18820	33
516	20250513	115900	503568790	18820	18810	18820	18810	107
517	20250513	115800	501555090	18810	18810	18810	18800	38
518	20250513	115700	500840550	18820	18810	18820	18810	43
519	20250513	115600	500031620	18810	18810	18810	18810	50
520	20250513	115500	499091120	18820	18810	18820	18810	31
521	20250513	115400	498508000	18810	18810	18820	18810	21
522	20250513	115300	498112980	18810	18810	18810	18810	35
523	20250513	115200	497454630	18810	18810	18810	18810	45
524	20250513	115100	496608180	18820	18820	18820	18810	38
525	20250513	115000	495893330	18810	18840	18870	18810	189
526	20250513	114900	492333630	18840	18840	18840	18840	29
527	20250513	114800	491787270	18840	18840	18840	18840	44
528	20250513	114700	490958310	18840	18810	18840	18810	93
529	20250513	114600	489207180	18810	18810	18820	18810	34
530	20250513	114500	488567500	18810	18810	18820	18810	32
531	20250513	114400	487965570	18820	18820	18820	18820	44
532	20250513	114300	487137490	18820	18820	18830	18820	29
533	20250513	114200	486591620	18820	18820	18820	18820	35
534	20250513	114100	485932920	18820	18820	18820	18820	40
535	20250513	114000	485180120	18820	18840	18840	18820	36
536	20250513	113900	484502380	18820	18820	18820	18820	43
537	20250513	113800	483693120	18840	18820	18840	18820	38
538	20250513	113700	482977780	18820	18820	18820	18820	30
539	20250513	113600	482413180	18820	18810	18820	18810	74
540	20250513	113500	481020750	18810	18810	18810	18810	45
541	20250513	113400	480174300	18820	18810	18820	18810	44
542	20250513	113300	479346570	18810	18810	18820	18810	22
543	20250513	113200	478932740	18810	18810	18810	18810	35
544	20250513	113100	478274390	18810	18810	18810	18810	30
545	20250513	113000	477710090	18810	18820	18820	18810	47
546	20250513	112900	476825910	18810	18810	18820	18810	24
547	20250513	112800	476374400	18810	18820	18820	18810	174
548	20250513	112700	473100320	18820	18830	18830	18820	463
549	20250513	112600	464382080	18830	18820	18830	18820	51
550	20250513	112500	463422210	18830	18830	18830	18820	25
551	20250513	112400	462951530	18830	18850	18850	18830	40
552	20250513	112300	462197810	18850	18830	18860	18830	39
553	20250513	112200	461463210	18830	18860	18860	18830	27
554	20250513	112100	460954630	18870	18870	18870	18870	29
555	20250513	112000	460407400	18870	18870	18870	18870	42
556	20250513	111900	459614860	18870	18860	18870	18860	48
557	20250513	111800	458709430	18870	18860	18870	18860	36
558	20250513	111700	458030320	18860	18860	18860	18860	35
559	20250513	111600	457370220	18860	18860	18860	18860	35
560	20250513	111500	456710120	18860	18860	18860	18860	135
561	20250513	111400	454164020	18860	18860	18860	18860	35
562	20250513	111300	453503920	18860	18880	18880	18860	46
563	20250513	111200	452636020	18880	18840	18890	18840	275
564	20250513	111100	447447250	18840	18830	18840	18830	40
565	20250513	111000	446693820	18840	18830	18840	18830	88
566	20250513	110900	445036090	18820	18820	18820	18820	35
567	20250513	110800	444377390	18820	18820	18820	18820	35
568	20250513	110700	443718690	18820	18820	18820	18820	30
569	20250513	110600	443154090	18820	18820	18820	18820	35
570	20250513	110500	442495390	18820	18840	18840	18810	48
571	20250513	110400	441591890	18840	18830	18870	18830	187
572	20250513	110300	438067620	18810	18800	18840	18800	98
573	20250513	110200	436223730	18800	18800	18800	18790	240
574	20250513	110100	431713750	18800	18790	18800	18790	41
575	20250513	110000	430943250	18790	18800	18800	18790	50
576	20250513	105900	430003620	18780	18770	18780	18770	35
577	20250513	105800	429346600	18770	18770	18770	18770	35
578	20250513	105700	428689650	18770	18770	18790	18770	32
579	20250513	105600	428088990	18810	18770	18810	18770	154
580	20250513	105500	425193980	18770	18790	18790	18770	264
581	20250513	105400	420234760	18800	18810	18810	18800	207
582	20250513	105300	416341950	18810	18830	18830	18810	90
583	20250513	105200	414648660	18830	18830	18830	18830	40
584	20250513	105100	413895460	18850	18800	18850	18800	269
585	20250513	105000	408833310	18800	18800	18820	18800	42
586	20250513	104900	408043490	18800	18800	18800	18800	42
587	20250513	104800	407253890	18800	18780	18800	18780	193
588	20250513	104700	403625860	18780	18770	18780	18770	68
589	20250513	104600	402348970	18780	18780	18780	18780	16
590	20250513	104500	402048490	18780	18780	18780	18780	54
591	20250513	104400	401034370	18780	18780	18780	18780	35
592	20250513	104300	400377070	18780	18780	18780	18780	45
593	20250513	104200	399531970	18780	18770	18780	18770	61
594	20250513	104100	398386740	18770	18760	18770	18760	71
595	20250513	104000	397054160	18760	18780	18800	18760	37
596	20250513	103900	396359430	18760	18760	18760	18760	40
597	20250513	103800	395609030	18760	18760	18760	18760	42
598	20250513	103700	394821110	18760	18750	18760	18750	61
599	20250513	103600	393677100	18770	18760	18770	18760	44
600	20250513	103500	392851610	18750	18750	18890	18740	1984
601	20250513	103400	355576580	18740	18740	18750	18740	48
602	20250513	103300	354676950	18750	18750	18750	18750	29
603	20250513	103200	354133200	18750	18750	18750	18750	52
604	20250513	103100	353158200	18760	18760	18770	18760	36
605	20250513	103000	352482820	18790	18760	18810	18760	513
606	20250513	102900	342851330	18770	18750	18770	18750	262
607	20250513	102800	337933900	18750	18800	18800	18750	1135
608	20250513	102700	316633780	18790	18800	18800	18790	41
609	20250513	102600	315863330	18800	18790	18800	18790	144
610	20250513	102500	313156220	18790	18790	18790	18790	147
611	20250513	102400	310394090	18800	18800	18800	18790	38
612	20250513	102300	309679820	18820	18800	18820	18800	76
613	20250513	102200	308250420	18830	18800	18830	18800	122
614	20250513	102100	305953850	18800	18800	18800	18790	208
615	20250513	102000	302044990	18800	18820	18820	18800	16
616	20250513	101900	301744150	18830	18830	18830	18830	227
617	20250513	101800	297469740	18840	18820	18840	18800	329
618	20250513	101700	291275300	18820	18820	18820	18820	10
619	20250513	101600	291087100	18810	18810	18810	18810	11
620	20250513	101500	290880190	18810	18810	18810	18810	0
621	20250513	101400	290880190	18810	18810	18810	18810	31
622	20250513	101300	290297080	18810	18810	18810	18810	10
623	20250513	101200	290108980	18800	18810	18810	18800	26
624	20250513	101100	289620170	18800	18800	18800	18800	0
625	20250513	101000	289620170	18800	18800	18800	18800	142
626	20250513	100900	286950570	18790	18810	18810	18790	101
627	20250513	100800	285052670	18810	18810	18810	18810	61
628	20250513	100700	283905260	18810	18810	18810	18810	5
629	20250513	100600	283811210	18800	18800	18800	18800	423
630	20250513	100500	275858810	18800	18800	18800	18790	452
631	20250513	100400	267362400	18800	18800	18800	18800	66
632	20250513	100300	266121600	18810	18820	18820	18810	417
633	20250513	100200	258277820	18810	18810	18810	18810	0
634	20250513	100100	258277820	18810	18810	18810	18810	1
635	20250513	100000	258259010	18810	18810	18820	18810	6
636	20250513	095900	258146140	18810	18810	18810	18810	200
637	20250513	095800	254384140	18820	18820	18820	18820	2
638	20250513	095700	254346500	18810	18810	18810	18810	0
639	20250513	095600	254346500	18810	18810	18810	18810	8
640	20250513	095500	254196020	18790	18800	18800	18790	487
641	20250513	095400	245043210	18800	18810	18810	18800	1685
642	20250513	095300	213363170	18810	18810	18810	18810	0
643	20250513	095200	213363170	18810	18810	18810	18810	29
644	20250513	095100	212817680	18800	18800	18800	18800	39
645	20250513	095000	212084480	18820	18820	18820	18820	49
646	20250513	094900	211162300	18850	18870	18870	18820	39
647	20250513	094800	210427550	18870	18870	18870	18870	30
648	20250513	094700	209861450	18890	18880	18890	18870	187
649	20250513	094600	206330920	18880	18880	18880	18880	0
650	20250513	094500	206330920	18880	18850	18890	18830	562
651	20250513	094400	195727370	18850	18850	18850	18850	0
652	20250513	094300	195727370	18850	18840	18870	18840	249
653	20250513	094200	191034730	18830	18800	18840	18800	74
654	20250513	094100	189642480	18800	18800	18800	18800	40
655	20250513	094000	188890480	18810	18810	18810	18800	17
656	20250513	093900	188570740	18820	18820	18820	18820	197
657	20250513	093800	184863200	18820	18800	18820	18800	171
658	20250513	093700	181646520	18790	18790	18790	18790	7
659	20250513	093600	181514990	18790	18790	18800	18790	261
660	20250513	093500	176609100	18790	18790	18790	18790	123
661	20250513	093400	174297930	18790	18790	18790	18790	20
662	20250513	093300	173922130	18790	18790	18790	18790	52
663	20250513	093200	172945050	18780	18810	18810	18760	1452
664	20250513	093100	145689280	18820	18820	18820	18820	1
665	20250513	093000	145670460	18820	18800	18820	18790	9
666	20250513	092900	145501240	18820	18810	18820	18810	35
667	20250513	092800	144842710	18810	18830	18830	18810	117
668	20250513	092700	142640020	18820	18820	18820	18820	146
669	20250513	092600	139892300	18820	18820	18820	18810	25
670	20250513	092500	139421900	18820	18800	18830	18800	43
671	20250513	092400	138612890	18820	18780	18820	18780	116
672	20250513	092300	136433060	18760	18760	18760	18760	0
673	20250513	092200	136433060	18760	18770	18770	18760	3
674	20250513	092100	136376770	18750	18750	18750	18750	24
675	20250513	092000	135926770	18740	18740	18750	18710	11
676	20250513	091900	135720720	18740	18690	18740	18680	370
677	20250513	091800	128803080	18680	18710	18710	18680	137
678	20250513	091700	126242210	18730	18720	18730	18700	357
679	20250513	091600	119565770	18720	18710	18720	18710	90
680	20250513	091500	117880990	18700	18710	18750	18700	33
681	20250513	091400	117263800	18720	18730	18730	18700	513
682	20250513	091300	107667780	18750	18690	18750	18690	285
683	20250513	091200	102333670	18690	18690	18690	18690	186
684	20250513	091100	98857330	18690	18680	18730	18680	13
685	20250513	091000	98614020	18690	18690	18730	18650	503
686	20250513	090900	89214900	18700	18710	18710	18690	491
687	20250513	090800	80032800	18720	18730	18730	18710	543
688	20250513	090700	69871210	18740	18750	18750	18740	168
689	20250513	090600	66722050	18740	18770	18770	18740	52
690	20250513	090500	65746340	18750	18740	18770	18740	148
691	20250513	090400	62970020	18750	18710	18770	18710	166
692	20250513	090300	59859070	18710	18760	18770	18700	902
693	20250513	090200	42966620	18800	18790	18830	18780	674
694	20250513	090100	30303190	18840	18860	18860	18810	395
695	20250513	090000	22854550	18830	18880	18880	18770	1214