KissMeData/044490/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191200	1416801220	15770	15770	15770	15770	857
3	20250509	191100	1416801220	15770	15770	15770	15770	0
4	20250509	191000	1416801220	15770	15770	15770	15770	0
5	20250509	190900	1416801220	15770	15770	15770	15770	0
6	20250509	190800	1416801220	15770	15770	15770	15770	0
7	20250509	190700	1416801220	15770	15770	15770	15770	0
8	20250509	190600	1416801220	15770	15770	15770	15770	0
9	20250509	190500	1416801220	15770	15770	15770	15770	0
10	20250509	190400	1416801220	15770	15770	15770	15770	0
11	20250509	190300	1416801220	15770	15770	15770	15770	0
12	20250509	190200	1416801220	15770	15770	15770	15770	0
13	20250509	190100	1416801220	15770	15770	15770	15770	0
14	20250509	190000	1416801220	15770	15770	15770	15770	0
15	20250509	185900	1416801220	15770	15770	15770	15770	0
16	20250509	185800	1416801220	15770	15770	15770	15770	0
17	20250509	185700	1416801220	15770	15770	15770	15770	0
18	20250509	185600	1416801220	15770	15770	15770	15770	0
19	20250509	185500	1416801220	15770	15770	15770	15770	0
20	20250509	185400	1416801220	15770	15770	15770	15770	0
21	20250509	185300	1416801220	15770	15770	15770	15770	0
22	20250509	185200	1416801220	15770	15770	15770	15770	0
23	20250509	185100	1416801220	15770	15770	15770	15770	0
24	20250509	185000	1416801220	15770	15770	15770	15770	0
25	20250509	184900	1416801220	15770	15770	15770	15770	0
26	20250509	184800	1416801220	15770	15770	15770	15770	0
27	20250509	184700	1416801220	15770	15770	15770	15770	0
28	20250509	184600	1416801220	15770	15770	15770	15770	0
29	20250509	184500	1416801220	15770	15770	15770	15770	0
30	20250509	184400	1416801220	15770	15770	15770	15770	0
31	20250509	184300	1416801220	15770	15770	15770	15770	0
32	20250509	184200	1416801220	15770	15770	15770	15770	857
33	20250509	184100	1416801220	15770	15770	15770	15770	0
34	20250509	184000	1416801220	15770	15770	15770	15770	0
35	20250509	183900	1416801220	15770	15770	15770	15770	0
36	20250509	183800	1416801220	15770	15770	15770	15770	0
37	20250509	183700	1416801220	15770	15770	15770	15770	0
38	20250509	183600	1416801220	15770	15770	15770	15770	0
39	20250509	183500	1416801220	15770	15770	15770	15770	0
40	20250509	183400	1416801220	15770	15770	15770	15770	0
41	20250509	183300	1416801220	15770	15770	15770	15770	0
42	20250509	183200	1416801220	15770	15770	15770	15770	0
43	20250509	183100	1416801220	15770	15770	15770	15770	0
44	20250509	183000	1416801220	15770	15770	15770	15770	0
45	20250509	182900	1416801220	15770	15770	15770	15770	0
46	20250509	182800	1416801220	15770	15770	15770	15770	0
47	20250509	182700	1416801220	15770	15770	15770	15770	0
48	20250509	182600	1416801220	15770	15770	15770	15770	0
49	20250509	182500	1416801220	15770	15770	15770	15770	0
50	20250509	182400	1416801220	15770	15770	15770	15770	0
51	20250509	182300	1416801220	15770	15770	15770	15770	0
52	20250509	182200	1416801220	15770	15770	15770	15770	0
53	20250509	182100	1416801220	15770	15770	15770	15770	0
54	20250509	182000	1416801220	15770	15770	15770	15770	0
55	20250509	181900	1416801220	15770	15770	15770	15770	0
56	20250509	181800	1416801220	15770	15770	15770	15770	0
57	20250509	181700	1416801220	15770	15770	15770	15770	0
58	20250509	181600	1416801220	15770	15770	15770	15770	0
59	20250509	181500	1416801220	15770	15770	15770	15770	0
60	20250509	181400	1416801220	15770	15770	15770	15770	0
61	20250509	181300	1416801220	15770	15770	15770	15770	0
62	20250509	181200	1416801220	15770	15770	15770	15770	857
63	20250509	181100	1416801220	15770	15770	15770	15770	0
64	20250509	181000	1416801220	15770	15770	15770	15770	0
65	20250509	180900	1416801220	15770	15770	15770	15770	0
66	20250509	180800	1416801220	15770	15770	15770	15770	0
67	20250509	180700	1416801220	15770	15770	15770	15770	0
68	20250509	180600	1416801220	15770	15770	15770	15770	0
69	20250509	180500	1416801220	15770	15770	15770	15770	0
70	20250509	180400	1416801220	15770	15770	15770	15770	0
71	20250509	180300	1416801220	15770	15770	15770	15770	0
72	20250509	180200	1416801220	15770	15770	15770	15770	0
73	20250509	180100	1416801220	15770	15770	15770	15770	0
74	20250509	180000	1416801220	15770	15770	15770	15770	0
75	20250509	175900	1416801220	15770	15770	15770	15770	0
76	20250509	175800	1416801220	15770	15770	15770	15770	0
77	20250509	175700	1416801220	15770	15770	15770	15770	0
78	20250509	175600	1416801220	15770	15770	15770	15770	0
79	20250509	175500	1416801220	15770	15770	15770	15770	0
80	20250509	175400	1416801220	15770	15770	15770	15770	0
81	20250509	175300	1416801220	15770	15770	15770	15770	0
82	20250509	175200	1416801220	15770	15770	15770	15770	0
83	20250509	175100	1416801220	15770	15770	15770	15770	0
84	20250509	175000	1416801220	15770	15770	15770	15770	0
85	20250509	174900	1416801220	15770	15770	15770	15770	0
86	20250509	174800	1416801220	15770	15770	15770	15770	0
87	20250509	174700	1416801220	15770	15770	15770	15770	0
88	20250509	174600	1416801220	15770	15770	15770	15770	0
89	20250509	174500	1416801220	15770	15770	15770	15770	0
90	20250509	174400	1416801220	15770	15770	15770	15770	0
91	20250509	174300	1416801220	15770	15770	15770	15770	0
92	20250509	174200	1416801220	15770	15770	15770	15770	857
93	20250509	174100	1416801220	15770	15770	15770	15770	0
94	20250509	174000	1416801220	15770	15770	15770	15770	0
95	20250509	173900	1416801220	15770	15770	15770	15770	0
96	20250509	173800	1416801220	15770	15770	15770	15770	0
97	20250509	173700	1416801220	15770	15770	15770	15770	0
98	20250509	173600	1416801220	15770	15770	15770	15770	0
99	20250509	173500	1416801220	15770	15770	15770	15770	0
100	20250509	173400	1416801220	15770	15770	15770	15770	0
101	20250509	173300	1416801220	15770	15770	15770	15770	0
102	20250509	173200	1416801220	15770	15770	15770	15770	0
103	20250509	173100	1416801220	15770	15770	15770	15770	0
104	20250509	173000	1416801220	15770	15770	15770	15770	0
105	20250509	172900	1416801220	15770	15770	15770	15770	0
106	20250509	172800	1416801220	15770	15770	15770	15770	0
107	20250509	172700	1416801220	15770	15770	15770	15770	0
108	20250509	172600	1416801220	15770	15770	15770	15770	0
109	20250509	172500	1416801220	15770	15770	15770	15770	0
110	20250509	172400	1416801220	15770	15770	15770	15770	0
111	20250509	172300	1416801220	15770	15770	15770	15770	0
112	20250509	172200	1416801220	15770	15770	15770	15770	0
113	20250509	172100	1416801220	15770	15770	15770	15770	0
114	20250509	172000	1416801220	15770	15770	15770	15770	0
115	20250509	171900	1416801220	15770	15770	15770	15770	0
116	20250509	171800	1416801220	15770	15770	15770	15770	0
117	20250509	171700	1416801220	15770	15770	15770	15770	0
118	20250509	171600	1416801220	15770	15770	15770	15770	0
119	20250509	171500	1416801220	15770	15770	15770	15770	0
120	20250509	171400	1416801220	15770	15770	15770	15770	0
121	20250509	171300	1416801220	15770	15770	15770	15770	0
122	20250509	171200	1416801220	15770	15770	15770	15770	857
123	20250509	171100	1416801220	15770	15770	15770	15770	0
124	20250509	171000	1416801220	15770	15770	15770	15770	0
125	20250509	170900	1416801220	15770	15770	15770	15770	0
126	20250509	170800	1416801220	15770	15770	15770	15770	0
127	20250509	170700	1416801220	15770	15770	15770	15770	0
128	20250509	170600	1416801220	15770	15770	15770	15770	0
129	20250509	170500	1416801220	15770	15770	15770	15770	0
130	20250509	170400	1416801220	15770	15770	15770	15770	0
131	20250509	170300	1416801220	15770	15770	15770	15770	0
132	20250509	170200	1416801220	15770	15770	15770	15770	0
133	20250509	170100	1416801220	15770	15770	15770	15770	0
134	20250509	170000	1416801220	15770	15770	15770	15770	0
135	20250509	165900	1416801220	15770	15770	15770	15770	0
136	20250509	165800	1416801220	15770	15770	15770	15770	0
137	20250509	165700	1416801220	15770	15770	15770	15770	0
138	20250509	165600	1416801220	15770	15770	15770	15770	0
139	20250509	165500	1416801220	15770	15770	15770	15770	0
140	20250509	165400	1416801220	15770	15770	15770	15770	0
141	20250509	165300	1416801220	15770	15770	15770	15770	0
142	20250509	165200	1416801220	15770	15770	15770	15770	0
143	20250509	165100	1416801220	15770	15770	15770	15770	0
144	20250509	165000	1416801220	15770	15770	15770	15770	0
145	20250509	164900	1416801220	15770	15770	15770	15770	0
146	20250509	164800	1416801220	15770	15770	15770	15770	0
147	20250509	164700	1416801220	15770	15770	15770	15770	0
148	20250509	164600	1416801220	15770	15770	15770	15770	0
149	20250509	164500	1416801220	15770	15770	15770	15770	0
150	20250509	164400	1416801220	15770	15770	15770	15770	0
151	20250509	164300	1416801220	15770	15770	15770	15770	0
152	20250509	164200	1416801220	15770	15770	15770	15770	857
153	20250509	164100	1416801220	15770	15770	15770	15770	0
154	20250509	164000	1416801220	15770	15770	15770	15770	0
155	20250509	163900	1416801220	15770	15770	15770	15770	0
156	20250509	163800	1416801220	15770	15770	15770	15770	0
157	20250509	163700	1416801220	15770	15770	15770	15770	0
158	20250509	163600	1416801220	15770	15770	15770	15770	0
159	20250509	163500	1416801220	15770	15770	15770	15770	0
160	20250509	163400	1416801220	15770	15770	15770	15770	0
161	20250509	163300	1416801220	15770	15770	15770	15770	0
162	20250509	163200	1416801220	15770	15770	15770	15770	0
163	20250509	163100	1416801220	15770	15770	15770	15770	0
164	20250509	163000	1416801220	15770	15770	15770	15770	0
165	20250509	162900	1416801220	15770	15770	15770	15770	0
166	20250509	162800	1416801220	15770	15770	15770	15770	0
167	20250509	162700	1416801220	15770	15770	15770	15770	0
168	20250509	162600	1416801220	15770	15770	15770	15770	0
169	20250509	162500	1416801220	15770	15770	15770	15770	0
170	20250509	162400	1416801220	15770	15770	15770	15770	0
171	20250509	162300	1416801220	15770	15770	15770	15770	0
172	20250509	162200	1416801220	15770	15770	15770	15770	0
173	20250509	162100	1416801220	15770	15770	15770	15770	0
174	20250509	162000	1416801220	15770	15770	15770	15770	0
175	20250509	161900	1416801220	15770	15770	15770	15770	0
176	20250509	161800	1416801220	15770	15770	15770	15770	0
177	20250509	161700	1416801220	15770	15770	15770	15770	0
178	20250509	161600	1416801220	15770	15770	15770	15770	0
179	20250509	161500	1416801220	15770	15770	15770	15770	0
180	20250509	161400	1416801220	15770	15770	15770	15770	0
181	20250509	161300	1416801220	15770	15770	15770	15770	0
182	20250509	161200	1416801220	15770	15770	15770	15770	857
183	20250509	161100	1416801220	15770	15770	15770	15770	0
184	20250509	161000	1416801220	15770	15770	15770	15770	0
185	20250509	160900	1416801220	15770	15770	15770	15770	0
186	20250509	160800	1416801220	15770	15770	15770	15770	0
187	20250509	160700	1416801220	15770	15770	15770	15770	0
188	20250509	160600	1416801220	15770	15770	15770	15770	0
189	20250509	160500	1416801220	15770	15770	15770	15770	0
190	20250509	160400	1416801220	15770	15770	15770	15770	0
191	20250509	160300	1416801220	15770	15770	15770	15770	0
192	20250509	160200	1416801220	15770	15770	15770	15770	0
193	20250509	160100	1416801220	15770	15770	15770	15770	0
194	20250509	160000	1416801220	15770	15770	15770	15770	0
195	20250509	155900	1416801220	15770	15770	15770	15770	0
196	20250509	155800	1416801220	15770	15770	15770	15770	0
197	20250509	155700	1416801220	15770	15770	15770	15770	0
198	20250509	155600	1416801220	15770	15770	15770	15770	0
199	20250509	155500	1416801220	15770	15770	15770	15770	0
200	20250509	155400	1416801220	15770	15770	15770	15770	0
201	20250509	155300	1416801220	15770	15770	15770	15770	0
202	20250509	155200	1416801220	15770	15770	15770	15770	0
203	20250509	155100	1416801220	15770	15770	15770	15770	0
204	20250509	155000	1416801220	15770	15770	15770	15770	0
205	20250509	154900	1416801220	15770	15770	15770	15770	0
206	20250509	154800	1416801220	15770	15770	15770	15770	0
207	20250509	154700	1416801220	15770	15770	15770	15770	0
208	20250509	154600	1416801220	15770	15770	15770	15770	0
209	20250509	154500	1416801220	15770	15770	15770	15770	0
210	20250509	154400	1416801220	15770	15770	15770	15770	0
211	20250509	154300	1416801220	15770	15770	15770	15770	0
212	20250509	154200	1416801220	15770	15770	15770	15770	857
213	20250509	154100	1416801220	15770	15770	15770	15770	0
214	20250509	154000	1416801220	15770	15770	15770	15770	0
215	20250509	153900	1416801220	15770	15770	15770	15770	0
216	20250509	153800	1416801220	15770	15770	15770	15770	0
217	20250509	153700	1416801220	15770	15770	15770	15770	0
218	20250509	153600	1416801220	15770	15770	15770	15770	0
219	20250509	153500	1416801220	15770	15770	15770	15770	0
220	20250509	153400	1416801220	15770	15770	15770	15770	0
221	20250509	153300	1416801220	15770	15770	15770	15770	0
222	20250509	153200	1416801220	15770	15770	15770	15770	0
223	20250509	153100	1416801220	15770	15770	15770	15770	0
224	20250509	153000	1416801220	15770	15770	15770	15770	857
225	20250509	152900	1403286330	15820	15820	15820	15820	0
226	20250509	152800	1403286330	15820	15820	15820	15820	0
227	20250509	152700	1403286330	15820	15820	15820	15820	0
228	20250509	152600	1403286330	15820	15820	15820	15820	0
229	20250509	152500	1403286330	15820	15820	15820	15820	0
230	20250509	152400	1403286330	15820	15820	15820	15820	0
231	20250509	152300	1403286330	15820	15820	15820	15820	0
232	20250509	152200	1403286330	15820	15820	15820	15820	0
233	20250509	152100	1403286330	15820	15820	15820	15820	0
234	20250509	152000	1403286330	15820	15820	15820	15820	0
235	20250509	151900	1403286330	15820	15820	15820	15800	100
236	20250509	151800	1401705650	15820	15800	15820	15790	258
237	20250509	151700	1397625930	15800	15800	15800	15770	65
238	20250509	151600	1396600040	15800	15800	15800	15800	32
239	20250509	151500	1396094440	15800	15780	15800	15780	104
240	20250509	151400	1394452580	15770	15770	15770	15770	56
241	20250509	151300	1393569460	15780	15760	15780	15760	153
242	20250509	151200	1391156740	15800	15770	15800	15770	220
243	20250509	151100	1387687190	15770	15770	15770	15770	12
244	20250509	151000	1387497950	15760	15760	15770	15760	28
245	20250509	150900	1387056425	15770	15770	15770	15760	56
246	20250509	150800	1386173345	15770	15770	15770	15770	41
247	20250509	150700	1385526775	15770	15760	15770	15760	21
248	20250509	150600	1385195695	15770	15770	15770	15760	628
249	20250509	150500	1375295135	15770	15810	15810	15770	75
250	20250509	150400	1374112245	15810	15810	15810	15810	2
251	20250509	150300	1374080625	15760	15760	15760	15750	411
252	20250509	150200	1367606585	15770	15800	15800	15770	1413
253	20250509	150100	1345307595	15810	15810	15810	15800	165
254	20250509	150000	1342699025	15800	15820	15820	15800	304
255	20250509	145900	1337894825	15820	15820	15820	15820	0
256	20250509	145800	1337894825	15820	15820	15820	15820	3
257	20250509	145700	1337847365	15820	15810	15820	15810	38
258	20250509	145600	1337246285	15820	15810	15820	15810	193
259	20250509	145500	1334194925	15820	15820	15820	15820	16
260	20250509	145400	1333941805	15820	15810	15820	15810	37
261	20250509	145300	1333356815	15810	15810	15810	15810	8
262	20250509	145200	1333230335	15820	15820	15820	15820	3
263	20250509	145100	1333182875	15820	15820	15820	15820	4
264	20250509	145000	1333119595	15820	15810	15820	15810	4
265	20250509	144900	1333056325	15810	15810	15820	15810	40
266	20250509	144800	1332423905	15820	15820	15820	15820	0
267	20250509	144700	1332423905	15820	15810	15820	15810	256
268	20250509	144600	1328376525	15830	15830	15830	15830	7
269	20250509	144500	1328265715	15820	15840	15840	15820	54
270	20250509	144400	1327411355	15840	15840	15840	15840	1
271	20250509	144300	1327395515	15840	15840	15840	15840	1
272	20250509	144200	1327379675	15870	15810	15870	15810	588
273	20250509	144100	1318058075	15820	15810	15820	15810	251
274	20250509	144000	1314089755	15830	15830	15830	15830	1
275	20250509	143900	1314073925	15830	15830	15830	15830	3
276	20250509	143800	1314026435	15830	15830	15830	15830	2
277	20250509	143700	1313994775	15830	15820	15830	15820	330
278	20250509	143600	1308774035	15820	15820	15820	15820	1
279	20250509	143500	1308758215	15810	15820	15820	15810	31
280	20250509	143400	1308268095	15820	15820	15820	15820	104
281	20250509	143300	1306622815	15820	15810	15820	15810	186
282	20250509	143200	1303681995	15830	15830	15830	15830	4
283	20250509	143100	1303618675	15840	15840	15840	15840	3
284	20250509	143000	1303571155	15840	15830	15840	15830	23
285	20250509	142900	1303206855	15840	15830	15850	15830	105
286	20250509	142800	1301543625	15850	15830	15850	15820	296
287	20250509	142700	1296853835	15840	15830	15840	15830	10
288	20250509	142600	1296695485	15840	15830	15840	15830	8
289	20250509	142500	1296568805	15840	15830	15840	15830	203
290	20250509	142400	1293355305	15830	15820	15830	15820	108
291	20250509	142300	1291646735	15820	15810	15820	15810	153
292	20250509	142200	1289226355	15820	15820	15820	15820	1
293	20250509	142100	1289210535	15820	15820	15820	15820	4
294	20250509	142000	1289147255	15820	15820	15820	15820	3
295	20250509	141900	1289099795	15820	15820	15820	15820	17
296	20250509	141800	1288830855	15820	15820	15820	15820	12
297	20250509	141700	1288641015	15820	15820	15820	15820	2
298	20250509	141600	1288609375	15820	15820	15820	15820	15
299	20250509	141500	1288372075	15820	15820	15820	15810	62
300	20250509	141400	1287391825	15820	15820	15820	15820	0
301	20250509	141300	1287391825	15820	15810	15820	15810	10
302	20250509	141200	1287233705	15810	15810	15810	15810	242
303	20250509	141100	1283407685	15810	15810	15810	15810	2
304	20250509	141000	1283376065	15810	15810	15810	15810	2
305	20250509	140900	1283344445	15810	15800	15810	15800	125
306	20250509	140800	1281369415	15810	15810	15810	15810	0
307	20250509	140700	1281369415	15810	15800	15810	15800	103
308	20250509	140600	1279741985	15810	15810	15810	15810	2
309	20250509	140500	1279710365	15810	15800	15810	15800	69
310	20250509	140400	1278620135	15800	15810	15810	15800	12
311	20250509	140300	1278430525	15810	15810	15810	15810	2
312	20250509	140200	1278398905	15810	15810	15810	15810	7
313	20250509	140100	1278288235	15800	15800	15810	15800	3230
314	20250509	140000	1227253155	15810	15830	15830	15770	1515
315	20250509	135900	1203333525	15830	15830	15830	15830	3
316	20250509	135800	1203286035	15810	15840	15840	15800	1115
317	20250509	135700	1185662875	15840	15840	15840	15840	3
318	20250509	135600	1185615355	15840	15830	15840	15830	2
319	20250509	135500	1185583685	15840	15810	15840	15810	776
320	20250509	135400	1173315095	15810	15810	15810	15810	2
321	20250509	135300	1173283475	15810	15800	15810	15800	78
322	20250509	135200	1172051045	15810	15810	15810	15810	5
323	20250509	135100	1171971995	15800	15840	15840	15790	1308
324	20250509	135000	1151302625	15840	15830	15840	15830	224
325	20250509	134900	1147756695	15830	15830	15830	15830	17
326	20250509	134800	1147487585	15800	15800	15800	15800	0
327	20250509	134700	1147487585	15800	15800	15800	15800	0
328	20250509	134600	1147487585	15800	15790	15800	15790	435
329	20250509	134500	1140614935	15790	15790	15790	15790	170
330	20250509	134400	1137930635	15790	15780	15790	15780	272
331	20250509	134300	1133638235	15770	15770	15770	15770	8
332	20250509	134200	1133512075	15780	15780	15780	15780	3
333	20250509	134100	1133464735	15780	15780	15780	15780	0
334	20250509	134000	1133464735	15780	15780	15780	15780	44
335	20250509	133900	1132770415	15770	15770	15770	15770	0
336	20250509	133800	1132770415	15770	15780	15780	15770	10
337	20250509	133700	1132612695	15780	15780	15780	15780	0
338	20250509	133600	1132612695	15780	15780	15780	15780	2
339	20250509	133500	1132581135	15780	15780	15780	15780	0
340	20250509	133400	1132581135	15780	15780	15780	15780	0
341	20250509	133300	1132581135	15780	15790	15790	15770	2320
342	20250509	133200	1095953485	15800	15800	15810	15800	108
343	20250509	133100	1094246935	15810	15810	15810	15810	3
344	20250509	133000	1094199505	15810	15810	15810	15810	2
345	20250509	132900	1094167885	15810	15810	15810	15810	2
346	20250509	132800	1094136265	15800	15800	15800	15800	0
347	20250509	132700	1094136265	15800	15790	15810	15790	12
348	20250509	132600	1093946655	15810	15810	15810	15810	1
349	20250509	132500	1093930845	15800	15800	15800	15800	372
350	20250509	132400	1088053245	15800	15800	15800	15800	1
351	20250509	132300	1088037445	15790	15790	15790	15790	90
352	20250509	132200	1086616345	15790	15800	15800	15790	76
353	20250509	132100	1085415945	15800	15800	15800	15800	31
354	20250509	132000	1084926145	15800	15800	15800	15800	11
355	20250509	131900	1084752345	15800	15800	15800	15800	16
356	20250509	131800	1084499545	15790	15800	15800	15790	522
357	20250509	131700	1076255555	15810	15810	15810	15810	1
358	20250509	131600	1076239745	15810	15810	15810	15810	1
359	20250509	131500	1076223935	15800	15800	15800	15800	10
360	20250509	131400	1076065935	15800	15810	15810	15800	218
361	20250509	131300	1072621515	15810	15800	15810	15800	355
362	20250509	131200	1067012495	15810	15830	15840	15810	18
363	20250509	131100	1066727565	15840	15830	15840	15830	252
364	20250509	131000	1062738395	15830	15830	15830	15830	0
365	20250509	130900	1062738395	15830	15820	15830	15820	127
366	20250509	130800	1060729235	15820	15820	15820	15820	103
367	20250509	130700	1059099775	15810	15810	15810	15810	52
368	20250509	130600	1058277655	15810	15810	15810	15810	4
369	20250509	130500	1058214415	15810	15800	15810	15800	283
370	20250509	130400	1053740265	15810	15800	15810	15800	48
371	20250509	130300	1052981685	15810	15810	15810	15810	15
372	20250509	130200	1052744535	15810	15810	15810	15810	52
373	20250509	130100	1051922415	15810	15810	15810	15810	2
374	20250509	130000	1051890795	15810	15800	15810	15800	93
375	20250509	125900	1050420545	15810	15810	15810	15810	0
376	20250509	125800	1050420545	15810	15810	15810	15810	2
377	20250509	125700	1050388925	15810	15800	15810	15800	33
378	20250509	125600	1049867375	15800	15810	15810	15800	9
379	20250509	125500	1049725105	15810	15790	15810	15790	347
380	20250509	125400	1044244005	15770	15780	15780	15770	169
381	20250509	125300	1041577265	15780	15780	15780	15780	50
382	20250509	125200	1040788265	15780	15780	15780	15780	17
383	20250509	125100	1040520005	15775	15775	15775	15775	3
384	20250509	125000	1040472680	15770	15770	15770	15770	1
385	20250509	124900	1040456910	15775	15775	15775	15775	2
386	20250509	124800	1040425360	15770	15770	15770	15770	8
387	20250509	124700	1040299200	15775	15775	15775	15775	7
388	20250509	124600	1040188775	15775	15775	15775	15775	1
389	20250509	124500	1040173000	15775	15775	15775	15775	12
390	20250509	124400	1039983700	15780	15780	15780	15780	2
391	20250509	124300	1039952140	15780	15770	15780	15770	10
392	20250509	124200	1039794420	15780	15780	15780	15780	25
393	20250509	124100	1039399920	15780	15780	15780	15780	2
394	20250509	124000	1039368360	15770	15770	15770	15770	57
395	20250509	123900	1038469470	15780	15780	15780	15760	370
396	20250509	123800	1032635100	15780	15780	15780	15780	2
397	20250509	123700	1032603540	15780	15780	15780	15780	31
398	20250509	123600	1032114360	15780	15780	15780	15780	4
399	20250509	123500	1032051240	15780	15780	15780	15780	0
400	20250509	123400	1032051240	15780	15770	15780	15770	18
401	20250509	123300	1031767360	15770	15770	15780	15770	2238
402	20250509	123200	996453900	15780	15780	15780	15780	0
403	20250509	123100	996453900	15780	15780	15780	15780	4
404	20250509	123000	996390780	15770	15770	15770	15770	0
405	20250509	122900	996390780	15770	15780	15780	15770	135
406	20250509	122800	994260490	15780	15780	15780	15780	90
407	20250509	122700	992840290	15780	15780	15780	15780	13
408	20250509	122600	992635150	15770	15780	15780	15770	814
409	20250509	122500	979795230	15780	15790	15790	15780	9
410	20250509	122400	979653200	15790	15790	15790	15790	10
411	20250509	122300	979495300	15790	15790	15790	15790	4
412	20250509	122200	979432140	15790	15790	15790	15790	90
413	20250509	122100	978011040	15790	15790	15790	15790	2
414	20250509	122000	977979460	15790	15790	15790	15790	2
415	20250509	121900	977947880	15790	15790	15790	15790	40
416	20250509	121800	977316280	15790	15790	15790	15790	2
417	20250509	121700	977284700	15790	15790	15790	15790	13
418	20250509	121600	977079430	15790	15800	15800	15790	706
419	20250509	121500	965927840	15810	15810	15810	15810	0
420	20250509	121400	965927840	15810	15800	15810	15800	10
421	20250509	121300	965769820	15810	15810	15810	15810	95
422	20250509	121200	964267870	15800	15810	15810	15800	51
423	20250509	121100	963462060	15800	15800	15800	15800	0
424	20250509	121000	963462060	15800	15800	15800	15800	142
425	20250509	120900	961218460	15800	15830	15830	15800	712
426	20250509	120800	949955580	15840	15840	15840	15840	2
427	20250509	120700	949923900	15840	15840	15840	15840	1
428	20250509	120600	949908060	15840	15810	15840	15810	189
429	20250509	120500	946919840	15810	15810	15810	15810	40
430	20250509	120400	946287440	15810	15810	15810	15810	2
431	20250509	120300	946255820	15800	15840	15840	15800	269
432	20250509	120200	942002100	15840	15840	15840	15840	3
433	20250509	120100	941954580	15830	15840	15840	15830	10
434	20250509	120000	941796260	15840	15840	15840	15840	0
435	20250509	115900	941796260	15840	15840	15840	15840	1
436	20250509	115800	941780420	15830	15830	15830	15830	10
437	20250509	115700	941622120	15840	15830	15840	15830	120
438	20250509	115600	939722300	15840	15840	15840	15840	2
439	20250509	115500	939690620	15840	15840	15840	15830	212
440	20250509	115400	936333160	15850	15850	15850	15850	3
441	20250509	115300	936285610	15870	15870	15870	15860	34
442	20250509	115200	935746050	15860	15860	15870	15850	43
443	20250509	115100	935064380	15860	15870	15870	15860	49
444	20250509	115000	934287200	15870	15870	15870	15870	6
445	20250509	114900	934191980	15870	15870	15880	15870	3
446	20250509	114800	934144360	15880	15870	15880	15870	6
447	20250509	114700	934049120	15880	15880	15880	15870	458
448	20250509	114600	926777380	15880	15890	15890	15880	208
449	20250509	114500	923474310	15880	15890	15890	15880	32
450	20250509	114400	922965920	15890	15890	15890	15880	153
451	20250509	114300	920535260	15890	15890	15890	15890	252
452	20250509	114200	916530980	15890	15880	15890	15880	122
453	20250509	114100	914593610	15870	15850	15880	15850	85
454	20250509	114000	913246220	15860	15850	15880	15850	4
455	20250509	113900	913182780	15850	15850	15850	15850	52
456	20250509	113800	912358580	15850	15850	15850	15850	2
457	20250509	113700	912326880	15850	15840	15850	15840	72
458	20250509	113600	911186380	15830	15830	15840	15830	3
459	20250509	113500	911138880	15830	15800	15860	15800	61
460	20250509	113400	910173870	15815	15810	15820	15800	276
461	20250509	113300	905810310	15820	15820	15820	15810	237
462	20250509	113200	902063270	15860	15810	15860	15810	247
463	20250509	113100	898155650	15800	15800	15800	15800	126
464	20250509	113000	896164850	15800	15800	15800	15800	2
465	20250509	112900	896133250	15800	15780	15800	15780	3255
466	20250509	112800	844769310	15780	15770	15780	15770	510
467	20250509	112700	836721590	15770	15770	15780	15770	19
468	20250509	112600	836421940	15780	15780	15780	15780	0
469	20250509	112500	836421940	15780	15780	15780	15780	3
470	20250509	112400	836374600	15780	15780	15780	15780	4
471	20250509	112300	836311480	15770	15780	15780	15750	369
472	20250509	112200	830495130	15780	15780	15780	15770	203
473	20250509	112100	827291870	15780	15770	15780	15770	23
474	20250509	112000	826929030	15780	15780	15780	15770	43
475	20250509	111900	826250590	15780	15770	15780	15770	110
476	20250509	111800	824514950	15760	15770	15780	15760	658
477	20250509	111700	814132250	15770	15770	15770	15760	346
478	20250509	111600	808675910	15770	15770	15770	15770	18
479	20250509	111500	808392050	15770	15770	15770	15770	25
480	20250509	111400	807997800	15770	15770	15770	15770	17
481	20250509	111300	807729710	15770	15750	15770	15750	10
482	20250509	111200	807572170	15770	15770	15770	15770	2
483	20250509	111100	807540630	15770	15770	15770	15770	3
484	20250509	111000	807493320	15770	15760	15770	15760	53
485	20250509	110900	806657550	15760	15760	15760	15760	5
486	20250509	110800	806578750	15750	15750	15750	15750	66
487	20250509	110700	805539250	15750	15750	15750	15750	23
488	20250509	110600	805177000	15740	15740	15740	15740	12
489	20250509	110500	804988120	15740	15730	15740	15730	59
490	20250509	110400	804059860	15730	15730	15730	15730	138
491	20250509	110300	801889120	15730	15770	15770	15720	1817
492	20250509	110200	773300070	15780	15780	15780	15770	132
493	20250509	110100	771218350	15780	15780	15780	15780	0
494	20250509	110000	771218350	15780	15790	15790	15780	732
495	20250509	105900	759667210	15790	15780	15790	15780	13
496	20250509	105800	759462050	15770	15770	15770	15770	102
497	20250509	105700	757853510	15770	15820	15820	15770	258
498	20250509	105600	753778800	15870	15830	15870	15830	3
499	20250509	105500	753731230	15820	15810	15820	15810	19
500	20250509	105400	753430830	15820	15810	15830	15810	3
501	20250509	105300	753383370	15810	15850	15850	15810	15
502	20250509	105200	753145740	15900	15810	15900	15810	3001
503	20250509	105100	705455840	15790	15790	15820	15790	5
504	20250509	105000	705376830	15810	15820	15820	15790	227
505	20250509	104900	701791190	15810	15830	15830	15810	42
506	20250509	104800	701126890	15820	15820	15820	15820	69
507	20250509	104700	700035310	15830	15830	15830	15830	142
508	20250509	104600	697787450	15830	15820	15830	15820	490
509	20250509	104500	690035590	15820	15810	15820	15810	772
510	20250509	104400	677828670	15810	15800	15810	15800	3312
511	20250509	104300	625466460	15800	15800	15800	15800	1
512	20250509	104200	625450660	15790	15800	15800	15770	378
513	20250509	104100	619488940	15800	15800	15800	15800	39
514	20250509	104000	618872740	15800	15790	15800	15790	46
515	20250509	103900	618146190	15790	15770	15790	15770	41
516	20250509	103800	617499580	15790	15780	15790	15760	1122
517	20250509	103700	599794690	15780	15780	15780	15780	201
518	20250509	103600	596622910	15810	15810	15810	15810	388
519	20250509	103500	590488630	15810	15840	15840	15720	1234
520	20250509	103400	571016290	15850	15850	15850	15850	1
521	20250509	103300	571000440	15840	15810	15840	15810	34
522	20250509	103200	570462210	15810	15790	15860	15790	80
523	20250509	103100	569197420	15800	15840	15890	15770	3656
524	20250509	103000	511418610	15810	15810	15810	15810	61
525	20250509	102900	510454200	15840	15830	15880	15830	345
526	20250509	102800	504983730	15810	15750	15810	15670	1597
527	20250509	102700	479891100	15760	15800	15800	15750	884
528	20250509	102600	465942780	15800	15840	15840	15800	1246
529	20250509	102500	446239340	15840	15830	15840	15830	43
530	20250509	102400	445558530	15820	15820	15820	15820	178
531	20250509	102300	442742570	15820	15810	15820	15810	56
532	20250509	102200	441856870	15820	15820	15820	15820	207
533	20250509	102100	438582130	15810	15890	15890	15810	1497
534	20250509	102000	414875110	15900	15900	15900	15900	11
535	20250509	101900	414700210	15900	15910	15910	15900	250
536	20250509	101800	410724710	15910	15920	15920	15910	118
537	20250509	101700	408846750	15920	15920	15930	15920	523
538	20250509	101600	400520490	15950	15920	15950	15900	915
539	20250509	101500	385950740	15930	15930	15930	15930	0
540	20250509	101400	385950740	15930	15950	15950	15920	201
541	20250509	101300	382746720	15950	15960	15960	15950	328
542	20250509	101200	377512080	15960	16010	16010	15960	467
543	20250509	101100	370048750	16010	16010	16010	16010	0
544	20250509	101000	370048750	16010	16050	16050	16010	1146
545	20250509	100900	351690300	16060	16060	16060	16060	15
546	20250509	100800	351449400	16090	16090	16090	16090	423
547	20250509	100700	344643330	16090	16070	16090	16070	12
548	20250509	100600	344450330	16070	16090	16090	16070	789
549	20250509	100500	331763450	16090	16090	16090	16090	0
550	20250509	100400	331763450	16090	16090	16090	16090	58
551	20250509	100300	330830230	16090	16090	16090	16090	418
552	20250509	100200	324104610	16090	16090	16090	16090	79
553	20250509	100100	322833500	16090	16100	16100	16080	670
554	20250509	100000	312048510	16100	16100	16110	16100	29
555	20250509	095900	311581600	16100	16100	16100	16100	64
556	20250509	095800	310551200	16100	16120	16120	16100	11
557	20250509	095700	310374070	16120	16120	16120	16120	2
558	20250509	095600	310341830	16110	16130	16130	16110	29
559	20250509	095500	309874600	16130	16140	16140	16130	58
560	20250509	095400	308939040	16150	16160	16190	16130	146
561	20250509	095300	306582940	16200	16180	16200	16180	2
562	20250509	095200	306550560	16200	16200	16200	16170	11
563	20250509	095100	306372510	16170	16170	16200	16170	128
564	20250509	095000	304300640	16160	16160	16160	16150	27
565	20250509	094900	303864400	16150	16160	16160	16150	2
566	20250509	094800	303832090	16160	16110	16160	16110	30
567	20250509	094700	303347890	16100	16100	16150	16100	174
568	20250509	094600	300545870	16100	16100	16100	16090	903
569	20250509	094500	286007650	16100	16080	16100	16080	210
570	20250509	094400	282626710	16140	16090	16140	16050	45
571	20250509	094300	281902880	16100	16100	16100	16100	1
572	20250509	094200	281886780	16120	16060	16120	16060	40
573	20250509	094100	281242780	16040	16030	16050	16030	158
574	20250509	094000	278709050	16030	16060	16060	16030	2753
575	20250509	093900	234550240	16060	16060	16060	16060	23
576	20250509	093800	234180860	16060	16050	16060	16040	122
577	20250509	093700	232223190	16050	16090	16090	16050	821
578	20250509	093600	219024790	16090	16090	16090	16090	9
579	20250509	093500	218879980	16090	16110	16110	16090	5
580	20250509	093400	218799490	16120	16070	16190	16070	1399
581	20250509	093300	196301530	16050	16040	16070	16040	348
582	20250509	093200	190710770	16030	16030	16040	16030	44
583	20250509	093100	190005140	16030	16070	16070	16030	542
584	20250509	093000	181311580	16070	16080	16090	16070	204
585	20250509	092900	178032920	16080	16110	16130	16080	208
586	20250509	092800	174685700	16130	16110	16130	16100	122
587	20250509	092700	172720240	16110	16100	16110	16100	9
588	20250509	092600	172575330	16100	16150	16150	16100	453
589	20250509	092500	165272780	16180	16160	16180	16160	10
590	20250509	092400	165111020	16180	16210	16210	16180	174
591	20250509	092300	162294460	16210	16210	16210	16210	10
592	20250509	092200	162132360	16200	16200	16200	16200	3
593	20250509	092100	162083760	16200	16280	16280	16170	113
594	20250509	092000	160245300	16250	16230	16290	16230	200
595	20250509	091900	156988260	16220	16100	16220	16070	1172
596	20250509	091800	138026360	16090	16110	16110	16090	392
597	20250509	091700	131715680	16110	16120	16120	16100	243
598	20250509	091600	127802070	16120	16130	16140	16120	373
599	20250509	091500	121785820	16120	16190	16190	16110	85
600	20250509	091400	120415580	16120	16200	16200	16120	589
601	20250509	091300	110877990	16210	16210	16210	16210	0
602	20250509	091200	110877990	16210	16280	16280	16200	3060
603	20250509	091100	61184850	16310	16310	16310	16310	0
604	20250509	091000	61184850	16310	16320	16320	16290	17
605	20250509	090900	60907470	16290	16250	16330	16250	131
606	20250509	090800	58774490	16250	16270	16270	16250	377
607	20250509	090700	52647780	16290	16330	16330	16280	5
608	20250509	090600	52566290	16320	16290	16320	16250	1026
609	20250509	090500	35883100	16280	16350	16350	16280	116
610	20250509	090400	33992410	16380	16260	16380	16260	23
611	20250509	090300	33616050	16270	16320	16330	16270	152
612	20250509	090200	31134670	16330	16330	16330	16210	227
613	20250509	090100	27454760	16230	16310	16310	16230	584
614	20250509	090000	17951860	16300	16480	16480	16300	1093