KissMeData/041920/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	191000	347413165	5880	5880	5880	5880	247
3	20250508	190900	347413165	5880	5880	5880	5880	0
4	20250508	190800	347413165	5880	5880	5880	5880	0
5	20250508	190700	347413165	5880	5880	5880	5880	0
6	20250508	190600	347413165	5880	5880	5880	5880	0
7	20250508	190500	347413165	5880	5880	5880	5880	0
8	20250508	190400	347413165	5880	5880	5880	5880	0
9	20250508	190300	347413165	5880	5880	5880	5880	0
10	20250508	190200	347413165	5880	5880	5880	5880	0
11	20250508	190100	347413165	5880	5880	5880	5880	0
12	20250508	190000	347413165	5880	5880	5880	5880	0
13	20250508	185900	347413165	5880	5880	5880	5880	0
14	20250508	185800	347413165	5880	5880	5880	5880	0
15	20250508	185700	347413165	5880	5880	5880	5880	0
16	20250508	185600	347413165	5880	5880	5880	5880	0
17	20250508	185500	347413165	5880	5880	5880	5880	0
18	20250508	185400	347413165	5880	5880	5880	5880	0
19	20250508	185300	347413165	5880	5880	5880	5880	0
20	20250508	185200	347413165	5880	5880	5880	5880	0
21	20250508	185100	347413165	5880	5880	5880	5880	0
22	20250508	185000	347413165	5880	5880	5880	5880	0
23	20250508	184900	347413165	5880	5880	5880	5880	0
24	20250508	184800	347413165	5880	5880	5880	5880	0
25	20250508	184700	347413165	5880	5880	5880	5880	0
26	20250508	184600	347413165	5880	5880	5880	5880	0
27	20250508	184500	347413165	5880	5880	5880	5880	0
28	20250508	184400	347413165	5880	5880	5880	5880	0
29	20250508	184300	347413165	5880	5880	5880	5880	0
30	20250508	184200	347413165	5880	5880	5880	5880	0
31	20250508	184100	347413165	5880	5880	5880	5880	0
32	20250508	184000	347413165	5880	5880	5880	5880	247
33	20250508	183900	347413165	5880	5880	5880	5880	0
34	20250508	183800	347413165	5880	5880	5880	5880	0
35	20250508	183700	347413165	5880	5880	5880	5880	0
36	20250508	183600	347413165	5880	5880	5880	5880	0
37	20250508	183500	347413165	5880	5880	5880	5880	0
38	20250508	183400	347413165	5880	5880	5880	5880	0
39	20250508	183300	347413165	5880	5880	5880	5880	0
40	20250508	183200	347413165	5880	5880	5880	5880	0
41	20250508	183100	347413165	5880	5880	5880	5880	0
42	20250508	183000	347413165	5880	5880	5880	5880	0
43	20250508	182900	347413165	5880	5880	5880	5880	0
44	20250508	182800	347413165	5880	5880	5880	5880	0
45	20250508	182700	347413165	5880	5880	5880	5880	0
46	20250508	182600	347413165	5880	5880	5880	5880	0
47	20250508	182500	347413165	5880	5880	5880	5880	0
48	20250508	182400	347413165	5880	5880	5880	5880	0
49	20250508	182300	347413165	5880	5880	5880	5880	0
50	20250508	182200	347413165	5880	5880	5880	5880	0
51	20250508	182100	347413165	5880	5880	5880	5880	0
52	20250508	182000	347413165	5880	5880	5880	5880	0
53	20250508	181900	347413165	5880	5880	5880	5880	0
54	20250508	181800	347413165	5880	5880	5880	5880	0
55	20250508	181700	347413165	5880	5880	5880	5880	0
56	20250508	181600	347413165	5880	5880	5880	5880	0
57	20250508	181500	347413165	5880	5880	5880	5880	0
58	20250508	181400	347413165	5880	5880	5880	5880	0
59	20250508	181300	347413165	5880	5880	5880	5880	0
60	20250508	181200	347413165	5880	5880	5880	5880	0
61	20250508	181100	347413165	5880	5880	5880	5880	0
62	20250508	181000	347413165	5880	5880	5880	5880	247
63	20250508	180900	347413165	5880	5880	5880	5880	0
64	20250508	180800	347413165	5880	5880	5880	5880	0
65	20250508	180700	347413165	5880	5880	5880	5880	0
66	20250508	180600	347413165	5880	5880	5880	5880	0
67	20250508	180500	347413165	5880	5880	5880	5880	0
68	20250508	180400	347413165	5880	5880	5880	5880	0
69	20250508	180300	347413165	5880	5880	5880	5880	0
70	20250508	180200	347413165	5880	5880	5880	5880	0
71	20250508	180100	347413165	5880	5880	5880	5880	0
72	20250508	180000	347413165	5880	5880	5880	5880	0
73	20250508	175900	347413165	5880	5880	5880	5880	0
74	20250508	175800	347413165	5880	5880	5880	5880	0
75	20250508	175700	347413165	5880	5880	5880	5880	0
76	20250508	175600	347413165	5880	5880	5880	5880	0
77	20250508	175500	347413165	5880	5880	5880	5880	0
78	20250508	175400	347413165	5880	5880	5880	5880	0
79	20250508	175300	347413165	5880	5880	5880	5880	0
80	20250508	175200	347413165	5880	5880	5880	5880	0
81	20250508	175100	347413165	5880	5880	5880	5880	0
82	20250508	175000	347413165	5880	5880	5880	5880	0
83	20250508	174900	347413165	5880	5880	5880	5880	0
84	20250508	174800	347413165	5880	5880	5880	5880	0
85	20250508	174700	347413165	5880	5880	5880	5880	0
86	20250508	174600	347413165	5880	5880	5880	5880	0
87	20250508	174500	347413165	5880	5880	5880	5880	0
88	20250508	174400	347413165	5880	5880	5880	5880	0
89	20250508	174300	347413165	5880	5880	5880	5880	0
90	20250508	174200	347413165	5880	5880	5880	5880	0
91	20250508	174100	347413165	5880	5880	5880	5880	0
92	20250508	174000	347413165	5880	5880	5880	5880	247
93	20250508	173900	347413165	5880	5880	5880	5880	0
94	20250508	173800	347413165	5880	5880	5880	5880	0
95	20250508	173700	347413165	5880	5880	5880	5880	0
96	20250508	173600	347413165	5880	5880	5880	5880	0
97	20250508	173500	347413165	5880	5880	5880	5880	0
98	20250508	173400	347413165	5880	5880	5880	5880	0
99	20250508	173300	347413165	5880	5880	5880	5880	0
100	20250508	173200	347413165	5880	5880	5880	5880	0
101	20250508	173100	347413165	5880	5880	5880	5880	0
102	20250508	173000	347413165	5880	5880	5880	5880	0
103	20250508	172900	347413165	5880	5880	5880	5880	0
104	20250508	172800	347413165	5880	5880	5880	5880	0
105	20250508	172700	347413165	5880	5880	5880	5880	0
106	20250508	172600	347413165	5880	5880	5880	5880	0
107	20250508	172500	347413165	5880	5880	5880	5880	0
108	20250508	172400	347413165	5880	5880	5880	5880	0
109	20250508	172300	347413165	5880	5880	5880	5880	0
110	20250508	172200	347413165	5880	5880	5880	5880	0
111	20250508	172100	347413165	5880	5880	5880	5880	0
112	20250508	172000	347413165	5880	5880	5880	5880	0
113	20250508	171900	347413165	5880	5880	5880	5880	0
114	20250508	171800	347413165	5880	5880	5880	5880	0
115	20250508	171700	347413165	5880	5880	5880	5880	0
116	20250508	171600	347413165	5880	5880	5880	5880	0
117	20250508	171500	347413165	5880	5880	5880	5880	0
118	20250508	171400	347413165	5880	5880	5880	5880	0
119	20250508	171300	347413165	5880	5880	5880	5880	0
120	20250508	171200	347413165	5880	5880	5880	5880	0
121	20250508	171100	347413165	5880	5880	5880	5880	0
122	20250508	171000	347413165	5880	5880	5880	5880	247
123	20250508	170900	347413165	5880	5880	5880	5880	0
124	20250508	170800	347413165	5880	5880	5880	5880	0
125	20250508	170700	347413165	5880	5880	5880	5880	0
126	20250508	170600	347413165	5880	5880	5880	5880	0
127	20250508	170500	347413165	5880	5880	5880	5880	0
128	20250508	170400	347413165	5880	5880	5880	5880	0
129	20250508	170300	347413165	5880	5880	5880	5880	0
130	20250508	170200	347413165	5880	5880	5880	5880	0
131	20250508	170100	347413165	5880	5880	5880	5880	0
132	20250508	170000	347413165	5880	5880	5880	5880	0
133	20250508	165900	347413165	5880	5880	5880	5880	0
134	20250508	165800	347413165	5880	5880	5880	5880	0
135	20250508	165700	347413165	5880	5880	5880	5880	0
136	20250508	165600	347413165	5880	5880	5880	5880	0
137	20250508	165500	347413165	5880	5880	5880	5880	0
138	20250508	165400	347413165	5880	5880	5880	5880	0
139	20250508	165300	347413165	5880	5880	5880	5880	0
140	20250508	165200	347413165	5880	5880	5880	5880	0
141	20250508	165100	347413165	5880	5880	5880	5880	0
142	20250508	165000	347413165	5880	5880	5880	5880	0
143	20250508	164900	347413165	5880	5880	5880	5880	0
144	20250508	164800	347413165	5880	5880	5880	5880	0
145	20250508	164700	347413165	5880	5880	5880	5880	0
146	20250508	164600	347413165	5880	5880	5880	5880	0
147	20250508	164500	347413165	5880	5880	5880	5880	0
148	20250508	164400	347413165	5880	5880	5880	5880	0
149	20250508	164300	347413165	5880	5880	5880	5880	0
150	20250508	164200	347413165	5880	5880	5880	5880	0
151	20250508	164100	347413165	5880	5880	5880	5880	0
152	20250508	164000	347413165	5880	5880	5880	5880	247
153	20250508	163900	347413165	5880	5880	5880	5880	0
154	20250508	163800	347413165	5880	5880	5880	5880	0
155	20250508	163700	347413165	5880	5880	5880	5880	0
156	20250508	163600	347413165	5880	5880	5880	5880	0
157	20250508	163500	347413165	5880	5880	5880	5880	0
158	20250508	163400	347413165	5880	5880	5880	5880	0
159	20250508	163300	347413165	5880	5880	5880	5880	0
160	20250508	163200	347413165	5880	5880	5880	5880	0
161	20250508	163100	347413165	5880	5880	5880	5880	0
162	20250508	163000	347413165	5880	5880	5880	5880	0
163	20250508	162900	347413165	5880	5880	5880	5880	0
164	20250508	162800	347413165	5880	5880	5880	5880	0
165	20250508	162700	347413165	5880	5880	5880	5880	0
166	20250508	162600	347413165	5880	5880	5880	5880	0
167	20250508	162500	347413165	5880	5880	5880	5880	0
168	20250508	162400	347413165	5880	5880	5880	5880	0
169	20250508	162300	347413165	5880	5880	5880	5880	0
170	20250508	162200	347413165	5880	5880	5880	5880	0
171	20250508	162100	347413165	5880	5880	5880	5880	0
172	20250508	162000	347413165	5880	5880	5880	5880	0
173	20250508	161900	347413165	5880	5880	5880	5880	0
174	20250508	161800	347413165	5880	5880	5880	5880	0
175	20250508	161700	347413165	5880	5880	5880	5880	0
176	20250508	161600	347413165	5880	5880	5880	5880	0
177	20250508	161500	347413165	5880	5880	5880	5880	0
178	20250508	161400	347413165	5880	5880	5880	5880	0
179	20250508	161300	347413165	5880	5880	5880	5880	0
180	20250508	161200	347413165	5880	5880	5880	5880	0
181	20250508	161100	347413165	5880	5880	5880	5880	0
182	20250508	161000	347413165	5880	5880	5880	5880	247
183	20250508	160900	347413165	5880	5880	5880	5880	0
184	20250508	160800	347413165	5880	5880	5880	5880	0
185	20250508	160700	347413165	5880	5880	5880	5880	0
186	20250508	160600	347413165	5880	5880	5880	5880	0
187	20250508	160500	347413165	5880	5880	5880	5880	0
188	20250508	160400	347413165	5880	5880	5880	5880	0
189	20250508	160300	347413165	5880	5880	5880	5880	0
190	20250508	160200	347413165	5880	5880	5880	5880	0
191	20250508	160100	347413165	5880	5880	5880	5880	0
192	20250508	160000	347413165	5880	5880	5880	5880	0
193	20250508	155900	347413165	5880	5880	5880	5880	0
194	20250508	155800	347413165	5880	5880	5880	5880	0
195	20250508	155700	347413165	5880	5880	5880	5880	0
196	20250508	155600	347413165	5880	5880	5880	5880	0
197	20250508	155500	347413165	5880	5880	5880	5880	0
198	20250508	155400	347413165	5880	5880	5880	5880	0
199	20250508	155300	347413165	5880	5880	5880	5880	0
200	20250508	155200	347413165	5880	5880	5880	5880	0
201	20250508	155100	347413165	5880	5880	5880	5880	0
202	20250508	155000	347413165	5880	5880	5880	5880	0
203	20250508	154900	347413165	5880	5880	5880	5880	0
204	20250508	154800	347413165	5880	5880	5880	5880	0
205	20250508	154700	347413165	5880	5880	5880	5880	0
206	20250508	154600	347413165	5880	5880	5880	5880	0
207	20250508	154500	347413165	5880	5880	5880	5880	0
208	20250508	154400	347413165	5880	5880	5880	5880	0
209	20250508	154300	347413165	5880	5880	5880	5880	0
210	20250508	154200	347413165	5880	5880	5880	5880	0
211	20250508	154100	347413165	5880	5880	5880	5880	0
212	20250508	154000	347413165	5880	5880	5880	5880	247
213	20250508	153900	347413165	5880	5880	5880	5880	0
214	20250508	153800	347413165	5880	5880	5880	5880	0
215	20250508	153700	347413165	5880	5880	5880	5880	0
216	20250508	153600	347413165	5880	5880	5880	5880	0
217	20250508	153500	347413165	5880	5880	5880	5880	0
218	20250508	153400	347413165	5880	5880	5880	5880	0
219	20250508	153300	347413165	5880	5880	5880	5880	0
220	20250508	153200	347413165	5880	5880	5880	5880	0
221	20250508	153100	347413165	5880	5880	5880	5880	0
222	20250508	153000	347413165	5880	5880	5880	5880	247
223	20250508	152900	345960805	5880	5880	5880	5880	0
224	20250508	152800	345960805	5880	5880	5880	5880	0
225	20250508	152700	345960805	5880	5880	5880	5880	0
226	20250508	152600	345960805	5880	5880	5880	5880	0
227	20250508	152500	345960805	5880	5880	5880	5880	0
228	20250508	152400	345960805	5880	5880	5880	5880	0
229	20250508	152300	345960805	5880	5880	5880	5880	0
230	20250508	152200	345960805	5880	5880	5880	5880	0
231	20250508	152100	345960805	5880	5880	5880	5880	0
232	20250508	152000	345960805	5880	5880	5880	5880	0
233	20250508	151900	345960805	5880	5810	5890	5800	3183
234	20250508	151800	327304375	5810	5840	5840	5810	1270
235	20250508	151700	319893815	5850	5850	5850	5850	55
236	20250508	151600	319572065	5850	5850	5850	5850	32
237	20250508	151500	319384865	5850	5850	5850	5850	49
238	20250508	151400	319098215	5850	5850	5850	5850	250
239	20250508	151300	317635715	5850	5850	5850	5840	73
240	20250508	151200	317208895	5850	5850	5850	5850	165
241	20250508	151100	316243645	5850	5850	5850	5850	40
242	20250508	151000	316009645	5850	5850	5850	5850	48
243	20250508	150900	315728845	5850	5850	5850	5850	39
244	20250508	150800	315500695	5820	5860	5860	5820	128
245	20250508	150700	314754095	5860	5860	5860	5850	23
246	20250508	150600	314619395	5860	5850	5860	5850	302
247	20250508	150500	312852435	5850	5850	5850	5850	41
248	20250508	150400	312612585	5850	5850	5850	5850	123
249	20250508	150300	311893035	5850	5850	5850	5850	50
250	20250508	150200	311600535	5850	5850	5850	5850	20
251	20250508	150100	311483535	5850	5850	5850	5850	83
252	20250508	150000	310997985	5850	5850	5850	5850	33
253	20250508	145900	310804935	5850	5850	5850	5850	18
254	20250508	145800	310699635	5850	5850	5850	5850	90
255	20250508	145700	310173135	5850	5850	5850	5850	28
256	20250508	145600	310009335	5850	5850	5850	5840	34
257	20250508	145500	309810475	5850	5850	5850	5840	102
258	20250508	145400	309213825	5850	5850	5850	5850	33
259	20250508	145300	309020775	5850	5850	5850	5850	34
260	20250508	145200	308821875	5850	5840	5850	5840	55
261	20250508	145100	308500545	5840	5850	5850	5840	976
262	20250508	145000	302800525	5850	5850	5850	5850	335
263	20250508	144900	300840775	5850	5850	5850	5840	128
264	20250508	144800	300092545	5850	5850	5850	5850	28
265	20250508	144700	299928745	5850	5850	5850	5850	50
266	20250508	144600	299636245	5850	5850	5850	5850	40
267	20250508	144500	299402245	5850	5850	5850	5850	52
268	20250508	144400	299098045	5850	5850	5850	5850	47
269	20250508	144300	298823095	5850	5850	5850	5850	43
270	20250508	144200	298571545	5850	5850	5850	5850	40
271	20250508	144100	298337545	5850	5850	5850	5800	1747
272	20250508	144000	288160015	5850	5850	5850	5850	60
273	20250508	143900	287809015	5850	5850	5850	5850	65
274	20250508	143800	287428765	5850	5850	5860	5850	3481
275	20250508	143700	267064785	5860	5860	5860	5860	53
276	20250508	143600	266754205	5860	5850	5860	5850	1054
277	20250508	143500	260587765	5860	5860	5860	5860	41
278	20250508	143400	260347505	5860	5860	5860	5860	69
279	20250508	143300	259943165	5860	5860	5860	5860	28
280	20250508	143200	259779085	5860	5860	5860	5860	65
281	20250508	143100	259398185	5860	5860	5860	5860	46
282	20250508	143000	259128625	5860	5860	5860	5860	46
283	20250508	142900	258859065	5860	5860	5860	5860	1153
284	20250508	142800	252102485	5860	5860	5860	5860	86
285	20250508	142700	251598525	5860	5860	5860	5860	61
286	20250508	142600	251241065	5860	5860	5860	5860	30
287	20250508	142500	251065265	5860	5860	5860	5860	66
288	20250508	142400	250678505	5860	5860	5860	5850	230
289	20250508	142300	249332805	5860	5860	5860	5860	77
290	20250508	142200	248881585	5860	5860	5860	5860	49
291	20250508	142100	248594445	5860	5860	5860	5860	17
292	20250508	142000	248494825	5860	5860	5860	5860	80
293	20250508	141900	248026025	5860	5860	5860	5860	30
294	20250508	141800	247850225	5860	5860	5860	5860	43
295	20250508	141700	247598245	5860	5860	5860	5860	67
296	20250508	141600	247205625	5860	5860	5860	5860	51
297	20250508	141500	246906765	5860	5860	5860	5860	28
298	20250508	141400	246742685	5860	5860	5860	5860	47
299	20250508	141300	246467265	5860	5860	5860	5860	58
300	20250508	141200	246127385	5860	5860	5860	5860	45
301	20250508	141100	245863685	5860	5860	5860	5860	59
302	20250508	141000	245517945	5860	5860	5860	5850	38
303	20250508	140900	245295285	5850	5860	5860	5820	1412
304	20250508	140800	237058545	5860	5860	5860	5860	36
305	20250508	140700	236847585	5860	5860	5860	5850	388
306	20250508	140600	234577405	5860	5860	5860	5860	69
307	20250508	140500	234173065	5860	5860	5860	5860	39
308	20250508	140400	233944525	5860	5860	5860	5860	49
309	20250508	140300	233657385	5860	5860	5860	5860	37
310	20250508	140200	233440565	5860	5860	5860	5860	52
311	20250508	140100	233135845	5860	5860	5860	5860	59
312	20250508	140000	232790105	5860	5860	5860	5860	38
313	20250508	135900	232567425	5860	5860	5860	5860	17
314	20250508	135800	232467805	5860	5860	5860	5860	101
315	20250508	135700	231875945	5860	5860	5860	5860	13
316	20250508	135600	231799765	5860	5860	5860	5860	30
317	20250508	135500	231623965	5860	5860	5860	5860	93
318	20250508	135400	231078985	5860	5850	5860	5830	147
319	20250508	135300	230219055	5860	5860	5860	5860	51
320	20250508	135200	229920195	5860	5860	5860	5860	69
321	20250508	135100	229515855	5860	5860	5860	5860	30
322	20250508	135000	229340055	5860	5860	5860	5860	25
323	20250508	134900	229193555	5860	5860	5860	5860	82
324	20250508	134800	228713035	5860	5860	5860	5860	28
325	20250508	134700	228548955	5860	5850	5860	5840	154
326	20250508	134600	227647875	5860	5860	5860	5860	97
327	20250508	134500	227079455	5860	5860	5860	5860	0
328	20250508	134400	227079455	5860	5860	5860	5860	60
329	20250508	134300	226727855	5860	5860	5860	5860	74
330	20250508	134200	226294215	5860	5860	5860	5860	32
331	20250508	134100	226106695	5860	5860	5860	5860	40
332	20250508	134000	225872295	5860	5860	5860	5860	73
333	20250508	133900	225444515	5860	5850	5860	5850	64
334	20250508	133800	225069535	5860	5860	5860	5860	30
335	20250508	133700	224893735	5860	5860	5860	5860	69
336	20250508	133600	224489395	5860	5860	5860	5860	29
337	20250508	133500	224319455	5860	5860	5860	5860	44
338	20250508	133400	224061615	5860	5850	5860	5850	588
339	20250508	133300	220621805	5850	5850	5850	5850	68
340	20250508	133200	220224005	5850	5850	5850	5850	35
341	20250508	133100	220019255	5850	5850	5850	5850	74
342	20250508	133000	219586355	5850	5850	5850	5850	49
343	20250508	132900	219299705	5850	5850	5850	5850	40
344	20250508	132800	219065705	5850	5850	5850	5850	69
345	20250508	132700	218662055	5850	5850	5850	5850	30
346	20250508	132600	218486555	5850	5850	5850	5850	43
347	20250508	132500	218235005	5850	5850	5850	5850	58
348	20250508	132400	217895705	5850	5850	5850	5850	58
349	20250508	132300	217556405	5850	5850	5850	5850	19
350	20250508	132200	217445255	5850	5850	5850	5850	58
351	20250508	132100	217105955	5850	5850	5850	5850	56
352	20250508	132000	216778355	5850	5850	5850	5850	39
353	20250508	131900	216550205	5850	5850	5850	5850	40
354	20250508	131800	216316205	5850	5850	5850	5850	62
355	20250508	131700	215953505	5850	5850	5850	5850	51
356	20250508	131600	215655155	5850	5850	5850	5850	39
357	20250508	131500	215427005	5850	5850	5850	5850	70
358	20250508	131400	215017505	5850	5850	5850	5850	8
359	20250508	131300	214970705	5850	5850	5850	5850	50
360	20250508	131200	214678205	5850	5850	5850	5850	95
361	20250508	131100	214122455	5850	5850	5850	5850	7
362	20250508	131000	214081505	5850	5850	5850	5850	61
363	20250508	130900	213724655	5850	5850	5850	5850	27
364	20250508	130800	213566705	5850	5850	5850	5850	52
365	20250508	130700	213262505	5850	5850	5850	5850	67
366	20250508	130600	212870555	5850	5850	5850	5850	51
367	20250508	130500	212572205	5850	5850	5850	5850	51
368	20250508	130400	212273855	5850	5850	5850	5850	43
369	20250508	130300	212022305	5850	5850	5850	5850	55
370	20250508	130200	211700555	5850	5850	5850	5850	30
371	20250508	130100	211525055	5850	5850	5850	5850	85
372	20250508	130000	211027805	5850	5850	5850	5850	26
373	20250508	125900	210875705	5850	5850	5850	5850	33
374	20250508	125800	210682655	5850	5850	5850	5850	76
375	20250508	125700	210238055	5850	5850	5850	5850	19
376	20250508	125600	210126905	5850	5850	5850	5850	41
377	20250508	125500	209887055	5850	5850	5850	5850	221
378	20250508	125400	208594205	5850	5850	5850	5850	30
379	20250508	125300	208418705	5850	5850	5850	5850	40
380	20250508	125200	208184705	5850	5860	5860	5850	2009
381	20250508	125100	196431855	5860	5860	5860	5850	519
382	20250508	125000	193395515	5860	5860	5860	5860	61
383	20250508	124900	193038055	5860	5860	5860	5850	149
384	20250508	124800	192165915	5860	5860	5860	5860	74
385	20250508	124700	191732275	5860	5860	5860	5860	75
386	20250508	124600	191292775	5860	5860	5860	5860	46
387	20250508	124500	191023215	5860	5860	5860	5860	27
388	20250508	124400	190864995	5860	5860	5860	5860	65
389	20250508	124300	190484095	5860	5860	5860	5850	43
390	20250508	124200	190232145	5860	5850	5860	5850	366
391	20250508	124100	188090775	5860	5860	5860	5850	268
392	20250508	124000	186522535	5860	5860	5860	5860	39
393	20250508	123900	186293995	5860	5860	5860	5860	67
394	20250508	123800	185901375	5860	5860	5860	5860	29
395	20250508	123700	185731435	5860	5860	5860	5860	48
396	20250508	123600	185450155	5860	5860	5860	5860	59
397	20250508	123500	185104415	5860	5860	5860	5860	24
398	20250508	123400	184963775	5860	5860	5860	5860	64
399	20250508	123300	184588735	5860	5860	5860	5860	48
400	20250508	123200	184307455	5860	5860	5860	5860	51
401	20250508	123100	184008595	5860	5860	5860	5860	52
402	20250508	123000	183703875	5860	5860	5860	5860	38
403	20250508	122900	183481195	5860	5860	5860	5860	39
404	20250508	122800	183252655	5860	5860	5860	5860	43
405	20250508	122700	183000675	5860	5860	5860	5860	80
406	20250508	122600	182531875	5860	5860	5860	5860	0
407	20250508	122500	182531875	5860	5860	5860	5860	72
408	20250508	122400	182109955	5860	5860	5860	5860	80
409	20250508	122300	181641155	5860	5860	5860	5860	13
410	20250508	122200	181564975	5860	5860	5860	5860	60
411	20250508	122100	181213375	5860	5860	5860	5860	67
412	20250508	122000	180820755	5860	5860	5860	5850	154
413	20250508	121900	179919465	5860	5860	5860	5860	24
414	20250508	121800	179778825	5860	5860	5860	5860	75
415	20250508	121700	179339325	5860	5860	5860	5860	37
416	20250508	121600	179122505	5860	5860	5860	5860	30
417	20250508	121500	178946705	5860	5860	5860	5860	73
418	20250508	121400	178518925	5860	5860	5860	5860	44
419	20250508	121300	178261085	5860	5860	5860	5860	11
420	20250508	121200	178196625	5860	5860	5860	5860	79
421	20250508	121100	177733685	5860	5860	5860	5850	64
422	20250508	121000	177358815	5860	5860	5860	5860	27
423	20250508	120900	177200595	5860	5860	5860	5860	86
424	20250508	120800	176696635	5860	5860	5860	5860	16
425	20250508	120700	176602875	5860	5860	5860	5860	48
426	20250508	120600	176321595	5860	5860	5860	5860	73
427	20250508	120500	175893815	5860	5860	5860	5860	25
428	20250508	120400	175747315	5860	5850	5860	5850	245
429	20250508	120300	174313685	5850	5850	5850	5850	813
430	20250508	120200	169557635	5850	5850	5850	5850	21
431	20250508	120100	169434785	5840	5860	5860	5840	48
432	20250508	120000	169153945	5860	5860	5860	5850	97
433	20250508	115900	168585555	5860	5860	5860	5860	15
434	20250508	115800	168497655	5860	5860	5860	5860	53
435	20250508	115700	168187075	5860	5860	5860	5860	60
436	20250508	115600	167835475	5860	5860	5860	5860	24
437	20250508	115500	167694835	5860	5860	5860	5860	53
438	20250508	115400	167384255	5860	5860	5860	5860	38
439	20250508	115300	167161575	5860	5860	5860	5860	60
440	20250508	115200	166809975	5860	5850	5860	5850	80
441	20250508	115100	166341655	5850	5860	5860	5850	62
442	20250508	115000	165978525	5860	5860	5860	5860	59
443	20250508	114900	165632785	5860	5860	5860	5860	32
444	20250508	114800	165445265	5860	5860	5860	5860	47
445	20250508	114700	165169845	5860	5860	5860	5860	60
446	20250508	114600	164818245	5860	5860	5860	5860	32
447	20250508	114500	164630725	5860	5860	5860	5860	29
448	20250508	114400	164460785	5860	5860	5860	5860	95
449	20250508	114300	163904085	5860	5860	5860	5860	18
450	20250508	114200	163798605	5860	5850	5860	5850	42
451	20250508	114100	163552885	5860	5850	5860	5850	74
452	20250508	114000	163119895	5850	5860	5860	5850	22
453	20250508	113900	162991075	5860	5860	5860	5860	71
454	20250508	113800	162575015	5860	5860	5860	5860	54
455	20250508	113700	162258575	5860	5860	5860	5860	21
456	20250508	113600	162135515	5860	5860	5860	5860	52
457	20250508	113500	161830795	5860	5860	5860	5850	59
458	20250508	113400	161485345	5860	5860	5860	5860	121
459	20250508	113300	160776285	5860	5860	5860	5850	87
460	20250508	113200	160266795	5860	5850	5860	5850	41
461	20250508	113100	160026815	5860	5850	5860	5850	31
462	20250508	113000	159845285	5860	5850	5860	5840	331
463	20250508	112900	157909715	5850	5850	5850	5850	20
464	20250508	112800	157792715	5850	5850	5850	5850	58
465	20250508	112700	157453415	5850	5850	5850	5850	126
466	20250508	112600	156716315	5850	5850	5850	5850	42
467	20250508	112500	156470615	5850	5840	5850	5840	39
468	20250508	112400	156242655	5840	5840	5840	5840	38
469	20250508	112300	156020735	5800	5850	5850	5800	275
470	20250508	112200	154423965	5850	5850	5850	5850	66
471	20250508	112100	154037865	5850	5850	5850	5850	45
472	20250508	112000	153774615	5850	5850	5850	5850	36
473	20250508	111900	153564015	5850	5850	5850	5850	43
474	20250508	111800	153312465	5850	5850	5850	5850	59
475	20250508	111700	152967315	5850	5850	5850	5850	53
476	20250508	111600	152657265	5850	5850	5850	5850	236
477	20250508	111500	151276665	5850	5850	5850	5850	66
478	20250508	111400	150890565	5850	5850	5850	5850	27
479	20250508	111300	150732615	5850	5840	5850	5840	77
480	20250508	111200	150282365	5840	5850	5850	5840	32
481	20250508	111100	150095365	5850	5850	5850	5850	32
482	20250508	111000	149908165	5850	5840	5850	5840	82
483	20250508	110900	149429275	5840	5840	5840	5840	36
484	20250508	110800	149219035	5840	5850	5850	5840	44
485	20250508	110700	148961875	5850	5850	5850	5850	63
486	20250508	110600	148593325	5850	5850	5850	5850	52
487	20250508	110500	148289125	5850	5850	5850	5850	31
488	20250508	110400	148107775	5850	5850	5850	5810	1341
489	20250508	110300	140300255	5850	5850	5850	5850	83
490	20250508	110200	139814705	5850	5850	5850	5850	28
491	20250508	110100	139650905	5850	5850	5850	5850	42
492	20250508	110000	139405205	5850	5850	5850	5840	81
493	20250508	105900	138931395	5850	5860	5860	5850	27
494	20250508	105800	138773315	5860	5860	5860	5850	51
495	20250508	105700	138474475	5860	5860	5860	5850	71
496	20250508	105600	138058505	5860	5860	5860	5860	35
497	20250508	105500	137853405	5860	5860	5860	5860	48
498	20250508	105400	137572125	5860	5860	5860	5850	56
499	20250508	105300	137243995	5860	5850	5860	5850	39
500	20250508	105200	137015475	5860	5860	5860	5850	50
501	20250508	105100	136722495	5860	5860	5860	5860	50
502	20250508	105000	136429495	5860	5860	5860	5850	59
503	20250508	104900	136083795	5860	5860	5860	5860	25
504	20250508	104800	135937295	5860	5860	5860	5860	78
505	20250508	104700	135480215	5860	5860	5860	5860	43
506	20250508	104600	135228235	5860	5860	5860	5860	15
507	20250508	104500	135140335	5860	5860	5860	5860	63
508	20250508	104400	134771155	5860	5860	5860	5860	57
509	20250508	104300	134437135	5860	5860	5860	5860	35
510	20250508	104200	134232035	5860	5860	5860	5860	50
511	20250508	104100	133939035	5860	5860	5860	5860	59
512	20250508	104000	133593295	5860	5870	5870	5860	1474
513	20250508	103900	124955475	5870	5870	5870	5870	82
514	20250508	103800	124474135	5870	5870	5870	5870	58
515	20250508	103700	124133675	5870	5870	5870	5870	16
516	20250508	103600	124039755	5870	5870	5870	5860	116
517	20250508	103500	123359335	5870	5870	5870	5870	42
518	20250508	103400	123112795	5870	5870	5870	5870	37
519	20250508	103300	122895605	5870	5870	5870	5870	54
520	20250508	103200	122578625	5870	5870	5870	5870	61
521	20250508	103100	122220555	5870	5870	5870	5870	21
522	20250508	103000	122097285	5870	5870	5870	5870	68
523	20250508	102900	121698125	5870	5860	5870	5860	49
524	20250508	102800	121410505	5870	5870	5870	5870	30
525	20250508	102700	121234405	5860	5870	5870	5850	2194
526	20250508	102600	108381055	5870	5870	5870	5870	253
527	20250508	102500	106895945	5870	5860	5870	5850	1744
528	20250508	102400	96680135	5850	5860	5860	5850	51
529	20250508	102300	96381315	5860	5860	5860	5850	92
530	20250508	102200	95842695	5860	5860	5860	5850	46
531	20250508	102100	95573185	5860	5860	5860	5850	648
532	20250508	102000	91781875	5860	5860	5860	5850	217
533	20250508	101900	90511855	5860	5860	5860	5860	68
534	20250508	101800	90113375	5860	5860	5860	5860	35
535	20250508	101700	89908275	5860	5860	5860	5850	67
536	20250508	101600	89515685	5860	5860	5860	5850	44
537	20250508	101500	89257875	5860	5860	5860	5860	31
538	20250508	101400	89076215	5850	5860	5860	5850	56
539	20250508	101300	88748065	5860	5850	5860	5850	43
540	20250508	101200	88496095	5860	5860	5860	5860	43
541	20250508	101100	88244115	5860	5860	5860	5860	27
542	20250508	101000	88085895	5860	5860	5860	5860	40
543	20250508	100900	87851495	5860	5860	5860	5830	631
544	20250508	100800	84170985	5860	5860	5860	5860	36
545	20250508	100700	83960025	5860	5860	5860	5860	69
546	20250508	100600	83555685	5860	5860	5860	5860	41
547	20250508	100500	83315425	5860	5850	5860	5850	43
548	20250508	100400	83063455	5860	5860	5860	5860	39
549	20250508	100300	82834915	5860	5860	5860	5860	30
550	20250508	100200	82659115	5860	5860	5860	5855	62
551	20250508	100100	82295840	5860	5860	5860	5860	44
552	20250508	100000	82038000	5860	5850	5860	5850	49
553	20250508	095900	81750920	5850	5850	5860	5850	123
554	20250508	095800	81031170	5860	5860	5860	5860	40
555	20250508	095700	80796770	5860	5860	5860	5860	24
556	20250508	095600	80656130	5850	5830	5850	5830	1705
557	20250508	095500	70702720	5830	5830	5840	5830	520
558	20250508	095400	67670600	5830	5830	5830	5810	106
559	20250508	095300	67052700	5830	5830	5830	5830	28
560	20250508	095200	66889460	5830	5830	5830	5800	288
561	20250508	095100	65214020	5830	5830	5830	5830	23
562	20250508	095000	65079930	5830	5830	5830	5830	26
563	20250508	094900	64928350	5830	5830	5830	5830	73
564	20250508	094800	64502760	5830	5830	5830	5830	35
565	20250508	094700	64298710	5830	5830	5830	5830	21
566	20250508	094600	64176280	5830	5830	5830	5830	21
567	20250508	094500	64053850	5830	5830	5830	5830	1121
568	20250508	094400	57518420	5830	5830	5830	5830	10
569	20250508	094300	57460120	5830	5830	5830	5830	22
570	20250508	094200	57331860	5830	5830	5830	5830	71
571	20250508	094100	56917930	5820	5830	5830	5820	111
572	20250508	094000	56271800	5830	5830	5830	5830	29
573	20250508	093900	56102730	5830	5820	5830	5820	329
574	20250508	093800	54186460	5820	5820	5820	5820	21
575	20250508	093700	54064240	5820	5820	5820	5820	491
576	20250508	093600	51206620	5820	5810	5820	5810	1372
577	20250508	093500	43224180	5800	5790	5800	5780	971
578	20250508	093400	37599400	5790	5780	5790	5780	105
579	20250508	093300	36991500	5780	5780	5780	5780	2
580	20250508	093200	36979940	5800	5790	5800	5790	55
581	20250508	093100	36661470	5790	5790	5790	5790	200
582	20250508	093000	35503470	5790	5780	5790	5780	460
583	20250508	092900	32843670	5780	5780	5780	5780	500
584	20250508	092800	29953670	5780	5780	5780	5780	200
585	20250508	092700	28797670	5780	5790	5790	5770	1239
586	20250508	092600	21637120	5780	5780	5780	5780	1000
587	20250508	092500	15857120	5770	5770	5780	5770	34
588	20250508	092400	15660880	5730	5740	5740	5730	712
589	20250508	092300	11580890	5750	5750	5750	5750	92
590	20250508	092200	11051890	5780	5780	5780	5780	0
591	20250508	092100	11051890	5780	5780	5780	5780	0
592	20250508	092000	11051890	5780	5780	5780	5780	0
593	20250508	091900	11051890	5780	5780	5780	5780	0
594	20250508	091800	11051890	5780	5780	5780	5780	1
595	20250508	091700	11046110	5750	5750	5750	5750	492
596	20250508	091600	8217110	5780	5780	5780	5780	0
597	20250508	091500	8217110	5780	5780	5780	5780	0
598	20250508	091400	8217110	5780	5780	5780	5780	61
599	20250508	091300	7864530	5780	5750	5780	5730	46
600	20250508	091200	7600080	5780	5780	5780	5780	0
601	20250508	091100	7600080	5780	5780	5780	5780	0
602	20250508	091000	7600080	5780	5780	5780	5780	2
603	20250508	090900	7588520	5750	5750	5750	5750	0
604	20250508	090800	7588520	5750	5770	5770	5750	588
605	20250508	090700	4202220	5790	5790	5790	5790	0
606	20250508	090600	4202220	5790	5760	5790	5760	2
607	20250508	090500	4190670	5750	5750	5750	5750	0
608	20250508	090400	4190670	5750	5790	5790	5750	4
609	20250508	090300	4167590	5760	5760	5760	5760	3
610	20250508	090200	4150310	5810	5810	5810	5810	0
611	20250508	090100	4150310	5810	5810	5810	5810	10
612	20250508	090000	4092210	5810	5730	5810	5730	714