KissMeData/089980/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194400	442283920	15810	15810	15810	15810	847
3	20250509	194300	442283920	15810	15810	15810	15810	0
4	20250509	194200	442283920	15810	15810	15810	15810	0
5	20250509	194100	442283920	15810	15810	15810	15810	0
6	20250509	194000	442283920	15810	15810	15810	15810	0
7	20250509	193900	442283920	15810	15810	15810	15810	0
8	20250509	193800	442283920	15810	15810	15810	15810	0
9	20250509	193700	442283920	15810	15810	15810	15810	0
10	20250509	193600	442283920	15810	15810	15810	15810	0
11	20250509	193500	442283920	15810	15810	15810	15810	0
12	20250509	193400	442283920	15810	15810	15810	15810	0
13	20250509	193300	442283920	15810	15810	15810	15810	0
14	20250509	193200	442283920	15810	15810	15810	15810	0
15	20250509	193100	442283920	15810	15810	15810	15810	0
16	20250509	193000	442283920	15810	15810	15810	15810	0
17	20250509	192900	442283920	15810	15810	15810	15810	0
18	20250509	192800	442283920	15810	15810	15810	15810	0
19	20250509	192700	442283920	15810	15810	15810	15810	0
20	20250509	192600	442283920	15810	15810	15810	15810	0
21	20250509	192500	442283920	15810	15810	15810	15810	0
22	20250509	192400	442283920	15810	15810	15810	15810	0
23	20250509	192300	442283920	15810	15810	15810	15810	0
24	20250509	192200	442283920	15810	15810	15810	15810	0
25	20250509	192100	442283920	15810	15810	15810	15810	0
26	20250509	192000	442283920	15810	15810	15810	15810	0
27	20250509	191900	442283920	15810	15810	15810	15810	0
28	20250509	191800	442283920	15810	15810	15810	15810	0
29	20250509	191700	442283920	15810	15810	15810	15810	0
30	20250509	191600	442283920	15810	15810	15810	15810	0
31	20250509	191500	442283920	15810	15810	15810	15810	0
32	20250509	191400	442283920	15810	15810	15810	15810	847
33	20250509	191300	442283920	15810	15810	15810	15810	0
34	20250509	191200	442283920	15810	15810	15810	15810	0
35	20250509	191100	442283920	15810	15810	15810	15810	0
36	20250509	191000	442283920	15810	15810	15810	15810	0
37	20250509	190900	442283920	15810	15810	15810	15810	0
38	20250509	190800	442283920	15810	15810	15810	15810	0
39	20250509	190700	442283920	15810	15810	15810	15810	0
40	20250509	190600	442283920	15810	15810	15810	15810	0
41	20250509	190500	442283920	15810	15810	15810	15810	0
42	20250509	190400	442283920	15810	15810	15810	15810	0
43	20250509	190300	442283920	15810	15810	15810	15810	0
44	20250509	190200	442283920	15810	15810	15810	15810	0
45	20250509	190100	442283920	15810	15810	15810	15810	0
46	20250509	190000	442283920	15810	15810	15810	15810	0
47	20250509	185900	442283920	15810	15810	15810	15810	0
48	20250509	185800	442283920	15810	15810	15810	15810	0
49	20250509	185700	442283920	15810	15810	15810	15810	0
50	20250509	185600	442283920	15810	15810	15810	15810	0
51	20250509	185500	442283920	15810	15810	15810	15810	0
52	20250509	185400	442283920	15810	15810	15810	15810	0
53	20250509	185300	442283920	15810	15810	15810	15810	0
54	20250509	185200	442283920	15810	15810	15810	15810	0
55	20250509	185100	442283920	15810	15810	15810	15810	0
56	20250509	185000	442283920	15810	15810	15810	15810	0
57	20250509	184900	442283920	15810	15810	15810	15810	0
58	20250509	184800	442283920	15810	15810	15810	15810	0
59	20250509	184700	442283920	15810	15810	15810	15810	0
60	20250509	184600	442283920	15810	15810	15810	15810	0
61	20250509	184500	442283920	15810	15810	15810	15810	0
62	20250509	184400	442283920	15810	15810	15810	15810	847
63	20250509	184300	442283920	15810	15810	15810	15810	0
64	20250509	184200	442283920	15810	15810	15810	15810	0
65	20250509	184100	442283920	15810	15810	15810	15810	0
66	20250509	184000	442283920	15810	15810	15810	15810	0
67	20250509	183900	442283920	15810	15810	15810	15810	0
68	20250509	183800	442283920	15810	15810	15810	15810	0
69	20250509	183700	442283920	15810	15810	15810	15810	0
70	20250509	183600	442283920	15810	15810	15810	15810	0
71	20250509	183500	442283920	15810	15810	15810	15810	0
72	20250509	183400	442283920	15810	15810	15810	15810	0
73	20250509	183300	442283920	15810	15810	15810	15810	0
74	20250509	183200	442283920	15810	15810	15810	15810	0
75	20250509	183100	442283920	15810	15810	15810	15810	0
76	20250509	183000	442283920	15810	15810	15810	15810	0
77	20250509	182900	442283920	15810	15810	15810	15810	0
78	20250509	182800	442283920	15810	15810	15810	15810	0
79	20250509	182700	442283920	15810	15810	15810	15810	0
80	20250509	182600	442283920	15810	15810	15810	15810	0
81	20250509	182500	442283920	15810	15810	15810	15810	0
82	20250509	182400	442283920	15810	15810	15810	15810	0
83	20250509	182300	442283920	15810	15810	15810	15810	0
84	20250509	182200	442283920	15810	15810	15810	15810	0
85	20250509	182100	442283920	15810	15810	15810	15810	0
86	20250509	182000	442283920	15810	15810	15810	15810	0
87	20250509	181900	442283920	15810	15810	15810	15810	0
88	20250509	181800	442283920	15810	15810	15810	15810	0
89	20250509	181700	442283920	15810	15810	15810	15810	0
90	20250509	181600	442283920	15810	15810	15810	15810	0
91	20250509	181500	442283920	15810	15810	15810	15810	0
92	20250509	181400	442283920	15810	15810	15810	15810	847
93	20250509	181300	442283920	15810	15810	15810	15810	0
94	20250509	181200	442283920	15810	15810	15810	15810	0
95	20250509	181100	442283920	15810	15810	15810	15810	0
96	20250509	181000	442283920	15810	15810	15810	15810	0
97	20250509	180900	442283920	15810	15810	15810	15810	0
98	20250509	180800	442283920	15810	15810	15810	15810	0
99	20250509	180700	442283920	15810	15810	15810	15810	0
100	20250509	180600	442283920	15810	15810	15810	15810	0
101	20250509	180500	442283920	15810	15810	15810	15810	0
102	20250509	180400	442283920	15810	15810	15810	15810	0
103	20250509	180300	442283920	15810	15810	15810	15810	0
104	20250509	180200	442283920	15810	15810	15810	15810	0
105	20250509	180100	442283920	15810	15810	15810	15810	0
106	20250509	180000	442283920	15810	15810	15810	15810	0
107	20250509	175900	442283920	15810	15810	15810	15810	0
108	20250509	175800	442283920	15810	15810	15810	15810	0
109	20250509	175700	442283920	15810	15810	15810	15810	0
110	20250509	175600	442283920	15810	15810	15810	15810	0
111	20250509	175500	442283920	15810	15810	15810	15810	0
112	20250509	175400	442283920	15810	15810	15810	15810	0
113	20250509	175300	442283920	15810	15810	15810	15810	0
114	20250509	175200	442283920	15810	15810	15810	15810	0
115	20250509	175100	442283920	15810	15810	15810	15810	0
116	20250509	175000	442283920	15810	15810	15810	15810	0
117	20250509	174900	442283920	15810	15810	15810	15810	0
118	20250509	174800	442283920	15810	15810	15810	15810	0
119	20250509	174700	442283920	15810	15810	15810	15810	0
120	20250509	174600	442283920	15810	15810	15810	15810	0
121	20250509	174500	442283920	15810	15810	15810	15810	0
122	20250509	174400	442283920	15810	15810	15810	15810	847
123	20250509	174300	442283920	15810	15810	15810	15810	0
124	20250509	174200	442283920	15810	15810	15810	15810	0
125	20250509	174100	442283920	15810	15810	15810	15810	0
126	20250509	174000	442283920	15810	15810	15810	15810	0
127	20250509	173900	442283920	15810	15810	15810	15810	0
128	20250509	173800	442283920	15810	15810	15810	15810	0
129	20250509	173700	442283920	15810	15810	15810	15810	0
130	20250509	173600	442283920	15810	15810	15810	15810	0
131	20250509	173500	442283920	15810	15810	15810	15810	0
132	20250509	173400	442283920	15810	15810	15810	15810	0
133	20250509	173300	442283920	15810	15810	15810	15810	0
134	20250509	173200	442283920	15810	15810	15810	15810	0
135	20250509	173100	442283920	15810	15810	15810	15810	0
136	20250509	173000	442283920	15810	15810	15810	15810	0
137	20250509	172900	442283920	15810	15810	15810	15810	0
138	20250509	172800	442283920	15810	15810	15810	15810	0
139	20250509	172700	442283920	15810	15810	15810	15810	0
140	20250509	172600	442283920	15810	15810	15810	15810	0
141	20250509	172500	442283920	15810	15810	15810	15810	0
142	20250509	172400	442283920	15810	15810	15810	15810	0
143	20250509	172300	442283920	15810	15810	15810	15810	0
144	20250509	172200	442283920	15810	15810	15810	15810	0
145	20250509	172100	442283920	15810	15810	15810	15810	0
146	20250509	172000	442283920	15810	15810	15810	15810	0
147	20250509	171900	442283920	15810	15810	15810	15810	0
148	20250509	171800	442283920	15810	15810	15810	15810	0
149	20250509	171700	442283920	15810	15810	15810	15810	0
150	20250509	171600	442283920	15810	15810	15810	15810	0
151	20250509	171500	442283920	15810	15810	15810	15810	0
152	20250509	171400	442283920	15810	15810	15810	15810	847
153	20250509	171300	442283920	15810	15810	15810	15810	0
154	20250509	171200	442283920	15810	15810	15810	15810	0
155	20250509	171100	442283920	15810	15810	15810	15810	0
156	20250509	171000	442283920	15810	15810	15810	15810	0
157	20250509	170900	442283920	15810	15810	15810	15810	0
158	20250509	170800	442283920	15810	15810	15810	15810	0
159	20250509	170700	442283920	15810	15810	15810	15810	0
160	20250509	170600	442283920	15810	15810	15810	15810	0
161	20250509	170500	442283920	15810	15810	15810	15810	0
162	20250509	170400	442283920	15810	15810	15810	15810	0
163	20250509	170300	442283920	15810	15810	15810	15810	0
164	20250509	170200	442283920	15810	15810	15810	15810	0
165	20250509	170100	442283920	15810	15810	15810	15810	0
166	20250509	170000	442283920	15810	15810	15810	15810	0
167	20250509	165900	442283920	15810	15810	15810	15810	0
168	20250509	165800	442283920	15810	15810	15810	15810	0
169	20250509	165700	442283920	15810	15810	15810	15810	0
170	20250509	165600	442283920	15810	15810	15810	15810	0
171	20250509	165500	442283920	15810	15810	15810	15810	0
172	20250509	165400	442283920	15810	15810	15810	15810	0
173	20250509	165300	442283920	15810	15810	15810	15810	0
174	20250509	165200	442283920	15810	15810	15810	15810	0
175	20250509	165100	442283920	15810	15810	15810	15810	0
176	20250509	165000	442283920	15810	15810	15810	15810	0
177	20250509	164900	442283920	15810	15810	15810	15810	0
178	20250509	164800	442283920	15810	15810	15810	15810	0
179	20250509	164700	442283920	15810	15810	15810	15810	0
180	20250509	164600	442283920	15810	15810	15810	15810	0
181	20250509	164500	442283920	15810	15810	15810	15810	0
182	20250509	164400	442283920	15810	15810	15810	15810	847
183	20250509	164300	442283920	15810	15810	15810	15810	0
184	20250509	164200	442283920	15810	15810	15810	15810	0
185	20250509	164100	442283920	15810	15810	15810	15810	0
186	20250509	164000	442283920	15810	15810	15810	15810	0
187	20250509	163900	442283920	15810	15810	15810	15810	0
188	20250509	163800	442283920	15810	15810	15810	15810	0
189	20250509	163700	442283920	15810	15810	15810	15810	0
190	20250509	163600	442283920	15810	15810	15810	15810	0
191	20250509	163500	442283920	15810	15810	15810	15810	0
192	20250509	163400	442283920	15810	15810	15810	15810	0
193	20250509	163300	442283920	15810	15810	15810	15810	0
194	20250509	163200	442283920	15810	15810	15810	15810	0
195	20250509	163100	442283920	15810	15810	15810	15810	0
196	20250509	163000	442283920	15810	15810	15810	15810	0
197	20250509	162900	442283920	15810	15810	15810	15810	0
198	20250509	162800	442283920	15810	15810	15810	15810	0
199	20250509	162700	442283920	15810	15810	15810	15810	0
200	20250509	162600	442283920	15810	15810	15810	15810	0
201	20250509	162500	442283920	15810	15810	15810	15810	0
202	20250509	162400	442283920	15810	15810	15810	15810	0
203	20250509	162300	442283920	15810	15810	15810	15810	0
204	20250509	162200	442283920	15810	15810	15810	15810	0
205	20250509	162100	442283920	15810	15810	15810	15810	0
206	20250509	162000	442283920	15810	15810	15810	15810	0
207	20250509	161900	442283920	15810	15810	15810	15810	0
208	20250509	161800	442283920	15810	15810	15810	15810	0
209	20250509	161700	442283920	15810	15810	15810	15810	0
210	20250509	161600	442283920	15810	15810	15810	15810	0
211	20250509	161500	442283920	15810	15810	15810	15810	0
212	20250509	161400	442283920	15810	15810	15810	15810	847
213	20250509	161300	442283920	15810	15810	15810	15810	0
214	20250509	161200	442283920	15810	15810	15810	15810	0
215	20250509	161100	442283920	15810	15810	15810	15810	0
216	20250509	161000	442283920	15810	15810	15810	15810	0
217	20250509	160900	442283920	15810	15810	15810	15810	0
218	20250509	160800	442283920	15810	15810	15810	15810	0
219	20250509	160700	442283920	15810	15810	15810	15810	0
220	20250509	160600	442283920	15810	15810	15810	15810	0
221	20250509	160500	442283920	15810	15810	15810	15810	0
222	20250509	160400	442283920	15810	15810	15810	15810	0
223	20250509	160300	442283920	15810	15810	15810	15810	0
224	20250509	160200	442283920	15810	15810	15810	15810	0
225	20250509	160100	442283920	15810	15810	15810	15810	0
226	20250509	160000	442283920	15810	15810	15810	15810	0
227	20250509	155900	442283920	15810	15810	15810	15810	0
228	20250509	155800	442283920	15810	15810	15810	15810	0
229	20250509	155700	442283920	15810	15810	15810	15810	0
230	20250509	155600	442283920	15810	15810	15810	15810	0
231	20250509	155500	442283920	15810	15810	15810	15810	0
232	20250509	155400	442283920	15810	15810	15810	15810	0
233	20250509	155300	442283920	15810	15810	15810	15810	0
234	20250509	155200	442283920	15810	15810	15810	15810	0
235	20250509	155100	442283920	15810	15810	15810	15810	0
236	20250509	155000	442283920	15810	15810	15810	15810	0
237	20250509	154900	442283920	15810	15810	15810	15810	0
238	20250509	154800	442283920	15810	15810	15810	15810	0
239	20250509	154700	442283920	15810	15810	15810	15810	0
240	20250509	154600	442283920	15810	15810	15810	15810	0
241	20250509	154500	442283920	15810	15810	15810	15810	0
242	20250509	154400	442283920	15810	15810	15810	15810	847
243	20250509	154300	442283920	15810	15810	15810	15810	0
244	20250509	154200	442283920	15810	15810	15810	15810	0
245	20250509	154100	442283920	15810	15810	15810	15810	0
246	20250509	154000	442283920	15810	15810	15810	15810	0
247	20250509	153900	442283920	15810	15810	15810	15810	0
248	20250509	153800	442283920	15810	15810	15810	15810	0
249	20250509	153700	442283920	15810	15810	15810	15810	0
250	20250509	153600	442283920	15810	15810	15810	15810	0
251	20250509	153500	442283920	15810	15810	15810	15810	0
252	20250509	153400	442283920	15810	15810	15810	15810	0
253	20250509	153300	442283920	15810	15810	15810	15810	0
254	20250509	153200	442283920	15810	15810	15810	15810	0
255	20250509	153100	442283920	15810	15810	15810	15810	0
256	20250509	153000	442283920	15810	15810	15810	15810	847
257	20250509	152900	428892850	15850	15850	15850	15850	0
258	20250509	152800	428892850	15850	15850	15850	15850	0
259	20250509	152700	428892850	15850	15850	15850	15850	0
260	20250509	152600	428892850	15850	15850	15850	15850	0
261	20250509	152500	428892850	15850	15850	15850	15850	0
262	20250509	152400	428892850	15850	15850	15850	15850	0
263	20250509	152300	428892850	15850	15850	15850	15850	0
264	20250509	152200	428892850	15850	15850	15850	15850	0
265	20250509	152100	428892850	15850	15850	15850	15850	0
266	20250509	152000	428892850	15850	15850	15850	15850	0
267	20250509	151900	428892850	15850	15750	15850	15720	199
268	20250509	151800	425754680	15840	15710	15840	15710	38
269	20250509	151700	425154450	15950	15730	15950	15710	653
270	20250509	151600	414861860	15720	15710	15720	15710	1014
271	20250509	151500	398931720	15700	15690	15710	15690	58
272	20250509	151400	398021210	15710	15710	15710	15710	0
273	20250509	151300	398021210	15710	15710	15710	15710	2
274	20250509	151200	397989790	15690	15700	15710	15690	295
275	20250509	151100	393358180	15700	15690	15700	15690	100
276	20250509	151000	391788190	15680	15690	15700	15680	62
277	20250509	150900	390815490	15690	15680	15700	15680	52
278	20250509	150800	389999620	15700	15690	15700	15680	70
279	20250509	150700	388901420	15700	15700	15700	15700	25
280	20250509	150600	388508920	15690	15690	15690	15690	0
281	20250509	150500	388508920	15690	15680	15690	15680	114
282	20250509	150400	386721150	15680	15690	15690	15680	40
283	20250509	150300	386093750	15700	15700	15700	15700	0
284	20250509	150200	386093750	15700	15700	15700	15700	0
285	20250509	150100	386093750	15700	15660	15700	15660	137
286	20250509	150000	383945240	15670	15660	15670	15660	8
287	20250509	145900	383819940	15660	15670	15680	15660	129
288	20250509	145800	381798830	15670	15670	15670	15670	0
289	20250509	145700	381798830	15670	15670	15670	15670	0
290	20250509	145600	381798830	15670	15670	15670	15670	9
291	20250509	145500	381657800	15690	15680	15690	15680	41
292	20250509	145400	381014800	15680	15680	15680	15680	0
293	20250509	145300	381014800	15680	15680	15680	15680	0
294	20250509	145200	381014800	15680	15680	15680	15680	20
295	20250509	145100	380701200	15680	15690	15690	15680	28
296	20250509	145000	380262120	15700	15680	15700	15680	61
297	20250509	144900	379304830	15710	15710	15710	15710	0
298	20250509	144800	379304830	15710	15710	15710	15710	0
299	20250509	144700	379304830	15710	15680	15710	15680	125
300	20250509	144600	377342330	15680	15680	15680	15680	35
301	20250509	144500	376793530	15690	15690	15690	15690	0
302	20250509	144400	376793530	15690	15690	15690	15690	0
303	20250509	144300	376793530	15690	15690	15690	15690	0
304	20250509	144200	376793530	15690	15650	15690	15650	148
305	20250509	144100	374475280	15660	15660	15660	15660	0
306	20250509	144000	374475280	15660	15660	15660	15660	2
307	20250509	143900	374443960	15660	15660	15660	15660	3
308	20250509	143800	374396980	15660	15660	15660	15660	3
309	20250509	143700	374350000	15690	15690	15690	15690	0
310	20250509	143600	374350000	15690	15670	15690	15670	12
311	20250509	143500	374161760	15670	15670	15670	15670	0
312	20250509	143400	374161760	15670	15650	15670	15650	139
313	20250509	143300	371984350	15650	15650	15650	15650	10
314	20250509	143200	371827850	15670	15650	15670	15650	145
315	20250509	143100	369556460	15640	15640	15640	15640	0
316	20250509	143000	369556460	15640	15640	15640	15640	0
317	20250509	142900	369556460	15640	15630	15640	15630	59
318	20250509	142800	368633930	15650	15650	15650	15650	16
319	20250509	142700	368383530	15660	15660	15660	15660	0
320	20250509	142600	368383530	15660	15660	15660	15660	0
321	20250509	142500	368383530	15660	15660	15660	15660	15
322	20250509	142400	368148630	15670	15680	15680	15670	59
323	20250509	142300	367223750	15690	15690	15690	15690	11
324	20250509	142200	367051160	15680	15680	15680	15680	0
325	20250509	142100	367051160	15680	15680	15680	15680	4
326	20250509	142000	366988440	15700	15700	15700	15700	2
327	20250509	141900	366957040	15710	15710	15710	15710	0
328	20250509	141800	366957040	15710	15710	15710	15710	0
329	20250509	141700	366957040	15710	15680	15710	15680	103
330	20250509	141600	365341910	15710	15680	15710	15680	102
331	20250509	141500	363741410	15680	15680	15680	15680	24
332	20250509	141400	363365090	15670	15670	15670	15670	0
333	20250509	141300	363365090	15670	15670	15670	15670	0
334	20250509	141200	363365090	15670	15680	15680	15670	109
335	20250509	141100	361655990	15690	15690	15690	15690	0
336	20250509	141000	361655990	15690	15680	15690	15680	7
337	20250509	140900	361546170	15700	15700	15700	15700	0
338	20250509	140800	361546170	15700	15700	15700	15700	0
339	20250509	140700	361546170	15700	15700	15700	15700	0
340	20250509	140600	361546170	15700	15700	15700	15700	0
341	20250509	140500	361546170	15700	15690	15720	15690	112
342	20250509	140400	359787170	15690	15680	15690	15680	44
343	20250509	140300	359097200	15680	15680	15680	15680	126
344	20250509	140200	357121520	15690	15680	15690	15680	4
345	20250509	140100	357058790	15690	15680	15690	15680	49
346	20250509	140000	356290220	15680	15680	15680	15680	0
347	20250509	135900	356290220	15680	15680	15680	15680	17
348	20250509	135800	356023660	15700	15700	15700	15700	21
349	20250509	135700	355693960	15720	15720	15720	15720	0
350	20250509	135600	355693960	15720	15720	15720	15720	0
351	20250509	135500	355693960	15720	15720	15720	15720	0
352	20250509	135400	355693960	15720	15720	15720	15720	0
353	20250509	135300	355693960	15720	15720	15720	15720	0
354	20250509	135200	355693960	15720	15670	15720	15670	102
355	20250509	135100	354094310	15670	15670	15670	15670	4
356	20250509	135000	354031630	15690	15690	15690	15690	1
357	20250509	134900	354015940	15690	15690	15690	15690	0
358	20250509	134800	354015940	15690	15680	15690	15680	100
359	20250509	134700	352447660	15670	15660	15670	15650	113
360	20250509	134600	350677970	15660	15660	15660	15660	7
361	20250509	134500	350568350	15660	15660	15660	15660	0
362	20250509	134400	350568350	15660	15660	15660	15660	0
363	20250509	134300	350568350	15660	15660	15660	15660	1
364	20250509	134200	350552690	15660	15660	15660	15660	0
365	20250509	134100	350552690	15660	15660	15660	15660	40
366	20250509	134000	349926290	15660	15660	15660	15660	4
367	20250509	133900	349863650	15660	15660	15660	15660	0
368	20250509	133800	349863650	15660	15700	15700	15660	17
369	20250509	133700	349597390	15660	15660	15660	15660	13
370	20250509	133600	349393810	15690	15620	15700	15620	51
371	20250509	133500	348595630	15610	15610	15610	15610	0
372	20250509	133400	348595630	15610	15620	15620	15610	32
373	20250509	133300	348095800	15620	15610	15620	15610	120
374	20250509	133200	346222130	15620	15620	15620	15620	0
375	20250509	133100	346222130	15620	15620	15620	15620	10
376	20250509	133000	346065930	15630	15620	15630	15620	71
377	20250509	132900	344956860	15610	15610	15610	15610	25
378	20250509	132800	344566610	15630	15630	15630	15630	0
379	20250509	132700	344566610	15630	15630	15630	15630	0
380	20250509	132600	344566610	15630	15600	15630	15600	460
381	20250509	132500	337386540	15590	15590	15590	15590	0
382	20250509	132400	337386540	15590	15590	15590	15590	98
383	20250509	132300	335858720	15590	15590	15590	15590	4
384	20250509	132200	335796360	15600	15600	15600	15600	15
385	20250509	132100	335562360	15600	15600	15600	15600	0
386	20250509	132000	335562360	15600	15600	15600	15600	61
387	20250509	131900	334610760	15590	15590	15590	15590	24
388	20250509	131800	334236600	15590	15590	15590	15590	0
389	20250509	131700	334236600	15590	15590	15590	15590	0
390	20250509	131600	334236600	15590	15590	15590	15590	0
391	20250509	131500	334236600	15590	15590	15590	15590	57
392	20250509	131400	333347970	15590	15590	15590	15590	0
393	20250509	131300	333347970	15590	15590	15590	15590	32
394	20250509	131200	332849090	15590	15590	15590	15590	0
395	20250509	131100	332849090	15590	15590	15590	15590	34
396	20250509	131000	332319030	15600	15600	15600	15600	1
397	20250509	130900	332303430	15600	15600	15600	15600	0
398	20250509	130800	332303430	15600	15600	15600	15600	0
399	20250509	130700	332303430	15600	15600	15600	15600	46
400	20250509	130600	331585830	15600	15600	15600	15600	24
401	20250509	130500	331211430	15600	15600	15600	15600	47
402	20250509	130400	330478230	15600	15600	15600	15600	27
403	20250509	130300	330057030	15600	15600	15600	15600	0
404	20250509	130200	330057030	15600	15600	15600	15600	30
405	20250509	130100	329589030	15600	15610	15610	15600	156
406	20250509	130000	327155420	15610	15610	15610	15610	4
407	20250509	125900	327092980	15610	15610	15610	15610	0
408	20250509	125800	327092980	15610	15610	15610	15610	1
409	20250509	125700	327077370	15610	15610	15610	15610	0
410	20250509	125600	327077370	15610	15610	15610	15610	23
411	20250509	125500	326718340	15620	15620	15620	15620	3
412	20250509	125400	326671480	15610	15610	15610	15610	38
413	20250509	125300	326078300	15610	15610	15610	15610	0
414	20250509	125200	326078300	15610	15620	15620	15610	42
415	20250509	125100	325422670	15610	15610	15610	15610	0
416	20250509	125000	325422670	15610	15610	15610	15610	37
417	20250509	124900	324845100	15620	15610	15620	15610	124
418	20250509	124800	322909400	15600	15600	15600	15600	0
419	20250509	124700	322909400	15600	15600	15600	15600	56
420	20250509	124600	322035800	15610	15600	15610	15600	255
421	20250509	124500	318055800	15590	15590	15590	15590	66
422	20250509	124400	317026860	15600	15600	15600	15600	0
423	20250509	124300	317026860	15600	15600	15600	15600	8
424	20250509	124200	316902060	15600	15590	15600	15590	105
425	20250509	124100	315264820	15580	15570	15580	15560	145
426	20250509	124000	313006445	15570	15570	15570	15570	0
427	20250509	123900	313006445	15570	15570	15570	15570	0
428	20250509	123800	313006445	15570	15570	15570	15570	19
429	20250509	123700	312710615	15570	15570	15570	15570	32
430	20250509	123600	312212375	15570	15560	15570	15550	374
431	20250509	123500	306392275	15560	15560	15560	15560	111
432	20250509	123400	304665115	15560	15560	15560	15560	0
433	20250509	123300	304665115	15560	15570	15570	15560	25
434	20250509	123200	304275975	15570	15570	15570	15570	1
435	20250509	123100	304260405	15570	15570	15570	15570	0
436	20250509	123000	304260405	15570	15570	15570	15570	62
437	20250509	122900	303295065	15580	15570	15580	15570	67
438	20250509	122800	302251805	15580	15590	15590	15570	1091
439	20250509	122700	285254355	15580	15580	15580	15580	0
440	20250509	122600	285254355	15580	15580	15580	15580	32
441	20250509	122500	284755795	15590	15590	15590	15590	14
442	20250509	122400	284537535	15580	15590	15590	15580	59
443	20250509	122300	283618305	15590	15590	15590	15590	209
444	20250509	122200	280359995	15610	15610	15610	15610	10
445	20250509	122100	280203895	15600	15600	15600	15600	89
446	20250509	122000	278815495	15600	15600	15600	15590	300
447	20250509	121900	274137025	15600	15600	15600	15600	11
448	20250509	121800	273965425	15620	15610	15620	15610	47
449	20250509	121700	273231735	15610	15610	15610	15600	1629
450	20250509	121600	247815515	15620	15620	15620	15620	0
451	20250509	121500	247815515	15620	15610	15620	15610	27
452	20250509	121400	247394015	15620	15620	15620	15620	60
453	20250509	121300	246456815	15620	15620	15620	15620	20
454	20250509	121200	246144415	15620	15620	15620	15620	32
455	20250509	121100	245644575	15620	15620	15620	15620	24
456	20250509	121000	245269695	15630	15635	15635	15630	25
457	20250509	120900	244878935	15640	15640	15640	15640	50
458	20250509	120800	244096935	15630	15630	15630	15630	0
459	20250509	120700	244096935	15630	15630	15630	15630	28
460	20250509	120600	243659295	15640	15630	15640	15630	34
461	20250509	120500	243127855	15650	15650	15650	15650	0
462	20250509	120400	243127855	15650	15650	15650	15650	0
463	20250509	120300	243127855	15650	15650	15650	15650	10
464	20250509	120200	242971355	15650	15650	15650	15650	21
465	20250509	120100	242642705	15660	15660	15660	15660	12
466	20250509	120000	242454785	15660	15660	15660	15660	0
467	20250509	115900	242454785	15660	15660	15660	15660	0
468	20250509	115800	242454785	15660	15670	15670	15660	25
469	20250509	115700	242063155	15670	15660	15670	15660	78
470	20250509	115600	240841145	15660	15660	15660	15660	0
471	20250509	115500	240841145	15660	15660	15660	15660	1
472	20250509	115400	240825485	15660	15660	15660	15660	1
473	20250509	115300	240809825	15660	15660	15660	15660	34
474	20250509	115200	240277385	15660	15660	15660	15660	24
475	20250509	115100	239901545	15660	15660	15660	15660	23
476	20250509	115000	239541365	15670	15670	15670	15670	0
477	20250509	114900	239541365	15670	15660	15670	15660	33
478	20250509	114800	239024575	15660	15660	15660	15660	0
479	20250509	114700	239024575	15660	15660	15660	15660	90
480	20250509	114600	237615175	15620	15620	15620	15620	0
481	20250509	114500	237615175	15620	15630	15640	15620	276
482	20250509	114400	233301265	15640	15650	15650	15640	98
483	20250509	114300	231767595	15650	15650	15650	15650	25
484	20250509	114200	231376345	15660	15660	15660	15660	18
485	20250509	114100	231094465	15670	15670	15670	15670	0
486	20250509	114000	231094465	15670	15670	15670	15670	2
487	20250509	113900	231063125	15670	15670	15670	15670	1
488	20250509	113800	231047455	15710	15710	15710	15710	0
489	20250509	113700	231047455	15710	15710	15710	15710	0
490	20250509	113600	231047455	15710	15710	15710	15710	0
491	20250509	113500	231047455	15710	15710	15710	15710	0
492	20250509	113400	231047455	15710	15710	15710	15710	0
493	20250509	113300	231047455	15710	15710	15710	15710	1
494	20250509	113200	231031745	15710	15640	15710	15600	4384
495	20250509	113100	162618515	15650	15650	15650	15650	14
496	20250509	113000	162399415	15650	15650	15650	15650	0
497	20250509	112900	162399415	15650	15650	15650	15650	25
498	20250509	112800	162008165	15650	15650	15650	15650	0
499	20250509	112700	162008165	15650	15660	15660	15650	32
500	20250509	112600	161507355	15660	15660	15660	15660	0
501	20250509	112500	161507355	15660	15650	15660	15650	25
502	20250509	112400	161116095	15660	15660	15660	15660	0
503	20250509	112300	161116095	15660	15655	15660	15650	50
504	20250509	112200	160333465	15660	15660	15660	15660	0
505	20250509	112100	160333465	15660	15660	15660	15660	0
506	20250509	112000	160333465	15660	15650	15660	15650	25
507	20250509	111900	159942205	15660	15660	15660	15660	11
508	20250509	111800	159769945	15660	15650	15660	15650	66
509	20250509	111700	158737035	15650	15650	15650	15650	0
510	20250509	111600	158737035	15650	15650	15650	15650	0
511	20250509	111500	158737035	15650	15660	15660	15650	26
512	20250509	111400	158330125	15660	15670	15670	15660	37
513	20250509	111300	157750695	15670	15660	15670	15660	31
514	20250509	111200	157265225	15660	15660	15660	15660	24
515	20250509	111100	156889385	15660	15660	15660	15660	10
516	20250509	111000	156732785	15660	15660	15660	15660	146
517	20250509	110900	154446425	15670	15670	15670	15670	0
518	20250509	110800	154446425	15670	15680	15680	15670	66
519	20250509	110700	153412185	15680	15680	15680	15680	2
520	20250509	110600	153380825	15670	15670	15670	15670	24
521	20250509	110500	153004745	15670	15670	15670	15670	70
522	20250509	110400	151907845	15670	15670	15670	15670	0
523	20250509	110300	151907845	15670	15670	15670	15670	0
524	20250509	110200	151907845	15670	15690	15700	15670	1088
525	20250509	110100	134848215	15690	15690	15700	15690	53
526	20250509	110000	134016505	15690	15690	15690	15690	0
527	20250509	105900	134016505	15690	15690	15690	15690	17
528	20250509	105800	133749775	15690	15690	15690	15690	2
529	20250509	105700	133718395	15690	15690	15690	15690	65
530	20250509	105600	132698545	15690	15690	15690	15690	15
531	20250509	105500	132463195	15690	15690	15690	15690	0
532	20250509	105400	132463195	15690	15690	15690	15690	1
533	20250509	105300	132447505	15710	15710	15710	15710	0
534	20250509	105200	132447505	15710	15710	15710	15710	0
535	20250509	105100	132447505	15710	15710	15710	15710	0
536	20250509	105000	132447505	15710	15710	15710	15710	0
537	20250509	104900	132447505	15710	15710	15710	15710	0
538	20250509	104800	132447505	15710	15700	15710	15700	132
539	20250509	104700	130374105	15700	15700	15700	15700	0
540	20250509	104600	130374105	15700	15710	15710	15700	300
541	20250509	104500	125663345	15740	15740	15740	15740	0
542	20250509	104400	125663345	15740	15710	15740	15710	330
543	20250509	104300	120475965	15750	15750	15750	15750	0
544	20250509	104200	120475965	15750	15750	15750	15750	0
545	20250509	104100	120475965	15750	15750	15750	15750	0
546	20250509	104000	120475965	15750	15750	15750	15750	1
547	20250509	103900	120460215	15760	15760	15760	15700	1262
548	20250509	103800	100611035	15770	15770	15770	15770	1
549	20250509	103700	100595265	15770	15770	15770	15770	0
550	20250509	103600	100595265	15770	15770	15770	15770	0
551	20250509	103500	100595265	15770	15770	15770	15770	3
552	20250509	103400	100547955	15780	15780	15780	15780	0
553	20250509	103300	100547955	15780	15780	15780	15780	0
554	20250509	103200	100547955	15780	15760	15780	15760	34
555	20250509	103100	100012095	15760	15740	15760	15740	208
556	20250509	103000	96736275	15740	15740	15740	15740	2
557	20250509	102900	96704795	15750	15750	15750	15750	0
558	20250509	102800	96704795	15750	15750	15750	15750	0
559	20250509	102700	96704795	15750	15750	15750	15750	0
560	20250509	102600	96704795	15750	15740	15750	15740	125
561	20250509	102500	94737285	15730	15730	15730	15730	11
562	20250509	102400	94564255	15740	15740	15740	15740	0
563	20250509	102300	94564255	15740	15730	15740	15730	5
564	20250509	102200	94485595	15730	15730	15730	15730	57
565	20250509	102100	93588985	15740	15740	15740	15740	5
566	20250509	102000	93510285	15740	15750	15750	15740	318
567	20250509	101900	88503105	15750	15750	15750	15750	0
568	20250509	101800	88503105	15750	15750	15750	15750	7
569	20250509	101700	88392855	15750	15750	15750	15750	10
570	20250509	101600	88235355	15770	15780	15780	15770	3
571	20250509	101500	88188025	15770	15770	15770	15770	0
572	20250509	101400	88188025	15770	15770	15770	15770	55
573	20250509	101300	87320675	15790	15790	15790	15790	0
574	20250509	101200	87320675	15790	15790	15790	15790	0
575	20250509	101100	87320675	15790	15790	15790	15790	0
576	20250509	101000	87320675	15790	15790	15790	15790	0
577	20250509	100900	87320675	15790	15790	15790	15790	0
578	20250509	100800	87320675	15790	15760	15790	15750	75
579	20250509	100700	86139215	15760	15760	15760	15760	176
580	20250509	100600	83365455	15750	15780	15780	15750	91
581	20250509	100500	81930365	15780	15770	15780	15770	18
582	20250509	100400	81646495	15790	15790	15790	15790	20
583	20250509	100300	81330695	15790	15790	15790	15790	0
584	20250509	100200	81330695	15790	15790	15790	15790	11
585	20250509	100100	81157005	15770	15780	15780	15770	125
586	20250509	100000	79184665	15790	15790	15790	15790	0
587	20250509	095900	79184665	15790	15790	15790	15790	0
588	20250509	095800	79184665	15790	15790	15790	15790	20
589	20250509	095700	78868865	15780	15780	15780	15780	0
590	20250509	095600	78868865	15780	15780	15780	15780	13
591	20250509	095500	78663725	15780	15780	15780	15780	0
592	20250509	095400	78663725	15780	15780	15780	15780	10
593	20250509	095300	78505925	15780	15790	15790	15780	200
594	20250509	095200	75348565	15790	15800	15800	15790	3
595	20250509	095100	75301185	15820	15820	15820	15820	0
596	20250509	095000	75301185	15820	15820	15820	15820	0
597	20250509	094900	75301185	15820	15820	15820	15820	23
598	20250509	094800	74937325	15790	15790	15790	15790	0
599	20250509	094700	74937325	15790	15790	15790	15790	0
600	20250509	094600	74937325	15790	15790	15790	15790	15
601	20250509	094500	74700475	15790	15790	15790	15790	4
602	20250509	094400	74637315	15790	15790	15790	15790	9
603	20250509	094300	74495205	15770	15770	15770	15770	0
604	20250509	094200	74495205	15770	15770	15770	15770	37
605	20250509	094100	73911715	15760	15760	15760	15760	0
606	20250509	094000	73911715	15760	15760	15760	15760	0
607	20250509	093900	73911715	15760	15760	15760	15760	31
608	20250509	093800	73423155	15760	15760	15760	15760	150
609	20250509	093700	71059155	15760	15760	15760	15760	18
610	20250509	093600	70775475	15750	15750	15750	15750	15
611	20250509	093500	70539225	15760	15750	15760	15750	71
612	20250509	093400	69420755	15730	15730	15730	15730	0
613	20250509	093300	69420755	15730	15730	15730	15730	0
614	20250509	093200	69420755	15730	15730	15730	15730	2
615	20250509	093100	69389295	15730	15730	15730	15730	1
616	20250509	093000	69373565	15740	15780	15780	15740	28
617	20250509	092900	68932805	15780	15760	15790	15750	74
618	20250509	092800	67766435	15750	15750	15750	15750	0
619	20250509	092700	67766435	15750	15750	15750	15750	1
620	20250509	092600	67750685	15750	15770	15770	15750	38
621	20250509	092500	67151645	15790	15790	15790	15790	164
622	20250509	092400	64562085	15790	15840	15840	15790	209
623	20250509	092300	61255085	15840	15840	15840	15840	0
624	20250509	092200	61255085	15840	15850	15850	15840	17
625	20250509	092100	60985665	15850	15850	15850	15850	20
626	20250509	092000	60668665	15850	15830	15850	15830	142
627	20250509	091900	58420785	15840	15840	15840	15840	100
628	20250509	091800	56836785	15850	15850	15850	15850	0
629	20250509	091700	56836785	15850	15885	15885	15850	89
630	20250509	091600	55425710	15880	15880	15880	15880	0
631	20250509	091500	55425710	15880	15880	15880	15880	6
632	20250509	091400	55330430	15880	15880	15880	15880	64
633	20250509	091300	54314110	15850	15850	15850	15850	37
634	20250509	091200	53727660	15830	15830	15830	15830	0
635	20250509	091100	53727660	15830	15830	15870	15830	451
636	20250509	091000	46579680	15830	15830	15830	15830	0
637	20250509	090900	46579680	15830	15860	15860	15830	843
638	20250509	090800	33230740	15850	15850	15850	15850	13
639	20250509	090700	33024690	15850	15850	15850	15850	0
640	20250509	090600	33024690	15850	15850	15850	15850	168
641	20250509	090500	30361890	15880	15890	15890	15880	10
642	20250509	090400	30203080	15830	15830	15830	15830	14
643	20250509	090300	29981460	15830	15880	15880	15830	16
644	20250509	090200	29728130	15850	15850	15850	15850	1103
645	20250509	090100	12245580	15850	15890	15890	15850	123
646	20250509	090000	10292370	15880	15980	15990	15880	645