KissMeData/064290/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192800	392779920	9650	9650	9650	9650	1297
3	20250508	192700	392779920	9650	9650	9650	9650	0
4	20250508	192600	392779920	9650	9650	9650	9650	0
5	20250508	192500	392779920	9650	9650	9650	9650	0
6	20250508	192400	392779920	9650	9650	9650	9650	0
7	20250508	192300	392779920	9650	9650	9650	9650	0
8	20250508	192200	392779920	9650	9650	9650	9650	0
9	20250508	192100	392779920	9650	9650	9650	9650	0
10	20250508	192000	392779920	9650	9650	9650	9650	0
11	20250508	191900	392779920	9650	9650	9650	9650	0
12	20250508	191800	392779920	9650	9650	9650	9650	0
13	20250508	191700	392779920	9650	9650	9650	9650	0
14	20250508	191600	392779920	9650	9650	9650	9650	0
15	20250508	191500	392779920	9650	9650	9650	9650	0
16	20250508	191400	392779920	9650	9650	9650	9650	0
17	20250508	191300	392779920	9650	9650	9650	9650	0
18	20250508	191200	392779920	9650	9650	9650	9650	0
19	20250508	191100	392779920	9650	9650	9650	9650	0
20	20250508	191000	392779920	9650	9650	9650	9650	0
21	20250508	190900	392779920	9650	9650	9650	9650	0
22	20250508	190800	392779920	9650	9650	9650	9650	0
23	20250508	190700	392779920	9650	9650	9650	9650	0
24	20250508	190600	392779920	9650	9650	9650	9650	0
25	20250508	190500	392779920	9650	9650	9650	9650	0
26	20250508	190400	392779920	9650	9650	9650	9650	0
27	20250508	190300	392779920	9650	9650	9650	9650	0
28	20250508	190200	392779920	9650	9650	9650	9650	0
29	20250508	190100	392779920	9650	9650	9650	9650	0
30	20250508	190000	392779920	9650	9650	9650	9650	0
31	20250508	185900	392779920	9650	9650	9650	9650	0
32	20250508	185800	392779920	9650	9650	9650	9650	1297
33	20250508	185700	392779920	9650	9650	9650	9650	0
34	20250508	185600	392779920	9650	9650	9650	9650	0
35	20250508	185500	392779920	9650	9650	9650	9650	0
36	20250508	185400	392779920	9650	9650	9650	9650	0
37	20250508	185300	392779920	9650	9650	9650	9650	0
38	20250508	185200	392779920	9650	9650	9650	9650	0
39	20250508	185100	392779920	9650	9650	9650	9650	0
40	20250508	185000	392779920	9650	9650	9650	9650	0
41	20250508	184900	392779920	9650	9650	9650	9650	0
42	20250508	184800	392779920	9650	9650	9650	9650	0
43	20250508	184700	392779920	9650	9650	9650	9650	0
44	20250508	184600	392779920	9650	9650	9650	9650	0
45	20250508	184500	392779920	9650	9650	9650	9650	0
46	20250508	184400	392779920	9650	9650	9650	9650	0
47	20250508	184300	392779920	9650	9650	9650	9650	0
48	20250508	184200	392779920	9650	9650	9650	9650	0
49	20250508	184100	392779920	9650	9650	9650	9650	0
50	20250508	184000	392779920	9650	9650	9650	9650	0
51	20250508	183900	392779920	9650	9650	9650	9650	0
52	20250508	183800	392779920	9650	9650	9650	9650	0
53	20250508	183700	392779920	9650	9650	9650	9650	0
54	20250508	183600	392779920	9650	9650	9650	9650	0
55	20250508	183500	392779920	9650	9650	9650	9650	0
56	20250508	183400	392779920	9650	9650	9650	9650	0
57	20250508	183300	392779920	9650	9650	9650	9650	0
58	20250508	183200	392779920	9650	9650	9650	9650	0
59	20250508	183100	392779920	9650	9650	9650	9650	0
60	20250508	183000	392779920	9650	9650	9650	9650	0
61	20250508	182900	392779920	9650	9650	9650	9650	0
62	20250508	182800	392779920	9650	9650	9650	9650	1297
63	20250508	182700	392779920	9650	9650	9650	9650	0
64	20250508	182600	392779920	9650	9650	9650	9650	0
65	20250508	182500	392779920	9650	9650	9650	9650	0
66	20250508	182400	392779920	9650	9650	9650	9650	0
67	20250508	182300	392779920	9650	9650	9650	9650	0
68	20250508	182200	392779920	9650	9650	9650	9650	0
69	20250508	182100	392779920	9650	9650	9650	9650	0
70	20250508	182000	392779920	9650	9650	9650	9650	0
71	20250508	181900	392779920	9650	9650	9650	9650	0
72	20250508	181800	392779920	9650	9650	9650	9650	0
73	20250508	181700	392779920	9650	9650	9650	9650	0
74	20250508	181600	392779920	9650	9650	9650	9650	0
75	20250508	181500	392779920	9650	9650	9650	9650	0
76	20250508	181400	392779920	9650	9650	9650	9650	0
77	20250508	181300	392779920	9650	9650	9650	9650	0
78	20250508	181200	392779920	9650	9650	9650	9650	0
79	20250508	181100	392779920	9650	9650	9650	9650	0
80	20250508	181000	392779920	9650	9650	9650	9650	0
81	20250508	180900	392779920	9650	9650	9650	9650	0
82	20250508	180800	392779920	9650	9650	9650	9650	0
83	20250508	180700	392779920	9650	9650	9650	9650	0
84	20250508	180600	392779920	9650	9650	9650	9650	0
85	20250508	180500	392779920	9650	9650	9650	9650	0
86	20250508	180400	392779920	9650	9650	9650	9650	0
87	20250508	180300	392779920	9650	9650	9650	9650	0
88	20250508	180200	392779920	9650	9650	9650	9650	0
89	20250508	180100	392779920	9650	9650	9650	9650	0
90	20250508	180000	392779920	9650	9650	9650	9650	0
91	20250508	175900	392779920	9650	9650	9650	9650	0
92	20250508	175800	392779920	9650	9650	9650	9650	1297
93	20250508	175700	392779920	9650	9650	9650	9650	0
94	20250508	175600	392779920	9650	9650	9650	9650	0
95	20250508	175500	392779920	9650	9650	9650	9650	0
96	20250508	175400	392779920	9650	9650	9650	9650	0
97	20250508	175300	392779920	9650	9650	9650	9650	0
98	20250508	175200	392779920	9650	9650	9650	9650	0
99	20250508	175100	392779920	9650	9650	9650	9650	0
100	20250508	175000	392779920	9650	9650	9650	9650	0
101	20250508	174900	392779920	9650	9650	9650	9650	0
102	20250508	174800	392779920	9650	9650	9650	9650	0
103	20250508	174700	392779920	9650	9650	9650	9650	0
104	20250508	174600	392779920	9650	9650	9650	9650	0
105	20250508	174500	392779920	9650	9650	9650	9650	0
106	20250508	174400	392779920	9650	9650	9650	9650	0
107	20250508	174300	392779920	9650	9650	9650	9650	0
108	20250508	174200	392779920	9650	9650	9650	9650	0
109	20250508	174100	392779920	9650	9650	9650	9650	0
110	20250508	174000	392779920	9650	9650	9650	9650	0
111	20250508	173900	392779920	9650	9650	9650	9650	0
112	20250508	173800	392779920	9650	9650	9650	9650	0
113	20250508	173700	392779920	9650	9650	9650	9650	0
114	20250508	173600	392779920	9650	9650	9650	9650	0
115	20250508	173500	392779920	9650	9650	9650	9650	0
116	20250508	173400	392779920	9650	9650	9650	9650	0
117	20250508	173300	392779920	9650	9650	9650	9650	0
118	20250508	173200	392779920	9650	9650	9650	9650	0
119	20250508	173100	392779920	9650	9650	9650	9650	0
120	20250508	173000	392779920	9650	9650	9650	9650	0
121	20250508	172900	392779920	9650	9650	9650	9650	0
122	20250508	172800	392779920	9650	9650	9650	9650	1297
123	20250508	172700	392779920	9650	9650	9650	9650	0
124	20250508	172600	392779920	9650	9650	9650	9650	0
125	20250508	172500	392779920	9650	9650	9650	9650	0
126	20250508	172400	392779920	9650	9650	9650	9650	0
127	20250508	172300	392779920	9650	9650	9650	9650	0
128	20250508	172200	392779920	9650	9650	9650	9650	0
129	20250508	172100	392779920	9650	9650	9650	9650	0
130	20250508	172000	392779920	9650	9650	9650	9650	0
131	20250508	171900	392779920	9650	9650	9650	9650	0
132	20250508	171800	392779920	9650	9650	9650	9650	0
133	20250508	171700	392779920	9650	9650	9650	9650	0
134	20250508	171600	392779920	9650	9650	9650	9650	0
135	20250508	171500	392779920	9650	9650	9650	9650	0
136	20250508	171400	392779920	9650	9650	9650	9650	0
137	20250508	171300	392779920	9650	9650	9650	9650	0
138	20250508	171200	392779920	9650	9650	9650	9650	0
139	20250508	171100	392779920	9650	9650	9650	9650	0
140	20250508	171000	392779920	9650	9650	9650	9650	0
141	20250508	170900	392779920	9650	9650	9650	9650	0
142	20250508	170800	392779920	9650	9650	9650	9650	0
143	20250508	170700	392779920	9650	9650	9650	9650	0
144	20250508	170600	392779920	9650	9650	9650	9650	0
145	20250508	170500	392779920	9650	9650	9650	9650	0
146	20250508	170400	392779920	9650	9650	9650	9650	0
147	20250508	170300	392779920	9650	9650	9650	9650	0
148	20250508	170200	392779920	9650	9650	9650	9650	0
149	20250508	170100	392779920	9650	9650	9650	9650	0
150	20250508	170000	392779920	9650	9650	9650	9650	0
151	20250508	165900	392779920	9650	9650	9650	9650	0
152	20250508	165800	392779920	9650	9650	9650	9650	1297
153	20250508	165700	392779920	9650	9650	9650	9650	0
154	20250508	165600	392779920	9650	9650	9650	9650	0
155	20250508	165500	392779920	9650	9650	9650	9650	0
156	20250508	165400	392779920	9650	9650	9650	9650	0
157	20250508	165300	392779920	9650	9650	9650	9650	0
158	20250508	165200	392779920	9650	9650	9650	9650	0
159	20250508	165100	392779920	9650	9650	9650	9650	0
160	20250508	165000	392779920	9650	9650	9650	9650	0
161	20250508	164900	392779920	9650	9650	9650	9650	0
162	20250508	164800	392779920	9650	9650	9650	9650	0
163	20250508	164700	392779920	9650	9650	9650	9650	0
164	20250508	164600	392779920	9650	9650	9650	9650	0
165	20250508	164500	392779920	9650	9650	9650	9650	0
166	20250508	164400	392779920	9650	9650	9650	9650	0
167	20250508	164300	392779920	9650	9650	9650	9650	0
168	20250508	164200	392779920	9650	9650	9650	9650	0
169	20250508	164100	392779920	9650	9650	9650	9650	0
170	20250508	164000	392779920	9650	9650	9650	9650	0
171	20250508	163900	392779920	9650	9650	9650	9650	0
172	20250508	163800	392779920	9650	9650	9650	9650	0
173	20250508	163700	392779920	9650	9650	9650	9650	0
174	20250508	163600	392779920	9650	9650	9650	9650	0
175	20250508	163500	392779920	9650	9650	9650	9650	0
176	20250508	163400	392779920	9650	9650	9650	9650	0
177	20250508	163300	392779920	9650	9650	9650	9650	0
178	20250508	163200	392779920	9650	9650	9650	9650	0
179	20250508	163100	392779920	9650	9650	9650	9650	0
180	20250508	163000	392779920	9650	9650	9650	9650	0
181	20250508	162900	392779920	9650	9650	9650	9650	0
182	20250508	162800	392779920	9650	9650	9650	9650	1297
183	20250508	162700	392779920	9650	9650	9650	9650	0
184	20250508	162600	392779920	9650	9650	9650	9650	0
185	20250508	162500	392779920	9650	9650	9650	9650	0
186	20250508	162400	392779920	9650	9650	9650	9650	0
187	20250508	162300	392779920	9650	9650	9650	9650	0
188	20250508	162200	392779920	9650	9650	9650	9650	0
189	20250508	162100	392779920	9650	9650	9650	9650	0
190	20250508	162000	392779920	9650	9650	9650	9650	0
191	20250508	161900	392779920	9650	9650	9650	9650	0
192	20250508	161800	392779920	9650	9650	9650	9650	0
193	20250508	161700	392779920	9650	9650	9650	9650	0
194	20250508	161600	392779920	9650	9650	9650	9650	0
195	20250508	161500	392779920	9650	9650	9650	9650	0
196	20250508	161400	392779920	9650	9650	9650	9650	0
197	20250508	161300	392779920	9650	9650	9650	9650	0
198	20250508	161200	392779920	9650	9650	9650	9650	0
199	20250508	161100	392779920	9650	9650	9650	9650	0
200	20250508	161000	392779920	9650	9650	9650	9650	0
201	20250508	160900	392779920	9650	9650	9650	9650	0
202	20250508	160800	392779920	9650	9650	9650	9650	0
203	20250508	160700	392779920	9650	9650	9650	9650	0
204	20250508	160600	392779920	9650	9650	9650	9650	0
205	20250508	160500	392779920	9650	9650	9650	9650	0
206	20250508	160400	392779920	9650	9650	9650	9650	0
207	20250508	160300	392779920	9650	9650	9650	9650	0
208	20250508	160200	392779920	9650	9650	9650	9650	0
209	20250508	160100	392779920	9650	9650	9650	9650	0
210	20250508	160000	392779920	9650	9650	9650	9650	0
211	20250508	155900	392779920	9650	9650	9650	9650	0
212	20250508	155800	392779920	9650	9650	9650	9650	1297
213	20250508	155700	392779920	9650	9650	9650	9650	0
214	20250508	155600	392779920	9650	9650	9650	9650	0
215	20250508	155500	392779920	9650	9650	9650	9650	0
216	20250508	155400	392779920	9650	9650	9650	9650	0
217	20250508	155300	392779920	9650	9650	9650	9650	0
218	20250508	155200	392779920	9650	9650	9650	9650	0
219	20250508	155100	392779920	9650	9650	9650	9650	0
220	20250508	155000	392779920	9650	9650	9650	9650	0
221	20250508	154900	392779920	9650	9650	9650	9650	0
222	20250508	154800	392779920	9650	9650	9650	9650	0
223	20250508	154700	392779920	9650	9650	9650	9650	0
224	20250508	154600	392779920	9650	9650	9650	9650	0
225	20250508	154500	392779920	9650	9650	9650	9650	0
226	20250508	154400	392779920	9650	9650	9650	9650	0
227	20250508	154300	392779920	9650	9650	9650	9650	0
228	20250508	154200	392779920	9650	9650	9650	9650	0
229	20250508	154100	392779920	9650	9650	9650	9650	0
230	20250508	154000	392779920	9650	9650	9650	9650	0
231	20250508	153900	392779920	9650	9650	9650	9650	0
232	20250508	153800	392779920	9650	9650	9650	9650	0
233	20250508	153700	392779920	9650	9650	9650	9650	0
234	20250508	153600	392779920	9650	9650	9650	9650	0
235	20250508	153500	392779920	9650	9650	9650	9650	0
236	20250508	153400	392779920	9650	9650	9650	9650	0
237	20250508	153300	392779920	9650	9650	9650	9650	0
238	20250508	153200	392779920	9650	9650	9650	9650	0
239	20250508	153100	392779920	9650	9650	9650	9650	0
240	20250508	153000	392779920	9650	9650	9650	9650	1297
241	20250508	152900	380263870	9640	9640	9640	9640	0
242	20250508	152800	380263870	9640	9640	9640	9640	0
243	20250508	152700	380263870	9640	9640	9640	9640	0
244	20250508	152600	380263870	9640	9640	9640	9640	0
245	20250508	152500	380263870	9640	9640	9640	9640	0
246	20250508	152400	380263870	9640	9640	9640	9640	0
247	20250508	152300	380263870	9640	9640	9640	9640	0
248	20250508	152200	380263870	9640	9640	9640	9640	0
249	20250508	152100	380263870	9640	9640	9640	9640	0
250	20250508	152000	380263870	9640	9640	9640	9640	0
251	20250508	151900	380263870	9640	9660	9660	9640	13
252	20250508	151800	380138390	9640	9650	9660	9640	12
253	20250508	151700	380022580	9660	9650	9660	9650	16
254	20250508	151600	379868170	9660	9660	9660	9650	224
255	20250508	151500	377704460	9660	9650	9660	9650	172
256	20250508	151400	376043550	9670	9660	9670	9660	14
257	20250508	151300	375908290	9670	9660	9670	9660	3
258	20250508	151200	375879300	9670	9670	9670	9670	0
259	20250508	151100	375879300	9670	9670	9670	9670	34
260	20250508	151000	375550520	9660	9670	9670	9660	316
261	20250508	150900	372497890	9660	9680	9680	9660	17
262	20250508	150800	372333380	9680	9670	9680	9670	69
263	20250508	150700	371666140	9670	9660	9670	9660	56
264	20250508	150600	371124920	9670	9660	9670	9660	2
265	20250508	150500	371105590	9670	9670	9670	9670	3
266	20250508	150400	371076580	9670	9670	9670	9660	67
267	20250508	150300	370429160	9680	9680	9680	9680	9
268	20250508	150200	370342040	9670	9670	9670	9670	1
269	20250508	150100	370332370	9680	9680	9680	9670	28
270	20250508	150000	370061520	9690	9690	9690	9690	0
271	20250508	145900	370061520	9690	9690	9690	9690	318
272	20250508	145800	366980100	9690	9690	9690	9680	55
273	20250508	145700	366447660	9690	9690	9690	9690	0
274	20250508	145600	366447660	9690	9690	9690	9690	0
275	20250508	145500	366447660	9690	9680	9690	9680	96
276	20250508	145400	365518370	9690	9680	9690	9680	13
277	20250508	145300	365392520	9680	9680	9680	9680	1
278	20250508	145200	365382840	9670	9670	9670	9670	1
279	20250508	145100	365373170	9690	9690	9690	9690	0
280	20250508	145000	365373170	9690	9690	9690	9690	0
281	20250508	144900	365373170	9690	9690	9690	9690	0
282	20250508	144800	365373170	9690	9660	9690	9660	757
283	20250508	144700	358060290	9690	9690	9690	9690	0
284	20250508	144600	358060290	9690	9690	9690	9690	0
285	20250508	144500	358060290	9690	9660	9690	9660	53
286	20250508	144400	357547730	9690	9690	9690	9690	20
287	20250508	144300	357353930	9690	9690	9690	9690	0
288	20250508	144200	357353930	9690	9690	9690	9690	48
289	20250508	144100	356888810	9690	9690	9690	9690	0
290	20250508	144000	356888810	9690	9670	9690	9670	22
291	20250508	143900	356676000	9690	9690	9690	9690	0
292	20250508	143800	356676000	9690	9690	9690	9690	1
293	20250508	143700	356666310	9680	9770	9770	9680	64
294	20250508	143600	356046510	9780	9780	9780	9780	0
295	20250508	143500	356046510	9780	9690	9780	9690	2
296	20250508	143400	356027040	9690	9690	9690	9690	87
297	20250508	143300	355184010	9690	9690	9690	9690	54
298	20250508	143200	354660750	9690	9670	9690	9670	890
299	20250508	143100	346043130	9690	9700	9700	9690	142
300	20250508	143000	344666290	9700	9670	9700	9670	996
301	20250508	142900	335015360	9680	9680	9680	9680	4
302	20250508	142800	334976640	9690	9690	9690	9690	0
303	20250508	142700	334976640	9690	9690	9690	9690	0
304	20250508	142600	334976640	9690	9690	9690	9690	0
305	20250508	142500	334976640	9690	9690	9690	9690	0
306	20250508	142400	334976640	9690	9690	9690	9680	166
307	20250508	142300	333369690	9690	9690	9690	9690	372
308	20250508	142200	329765010	9690	9690	9690	9690	20
309	20250508	142100	329571210	9690	9680	9690	9680	91
310	20250508	142000	328690310	9680	9680	9680	9680	1
311	20250508	141900	328680630	9670	9670	9670	9670	0
312	20250508	141800	328680630	9670	9650	9670	9650	10
313	20250508	141700	328583950	9670	9670	9670	9670	44
314	20250508	141600	328158470	9680	9680	9680	9680	0
315	20250508	141500	328158470	9680	9680	9680	9680	0
316	20250508	141400	328158470	9680	9680	9680	9680	2
317	20250508	141300	328139110	9680	9680	9680	9680	0
318	20250508	141200	328139110	9680	9650	9680	9650	91
319	20250508	141100	327260900	9680	9680	9680	9680	0
320	20250508	141000	327260900	9680	9680	9680	9680	7
321	20250508	140900	327193140	9680	9680	9680	9680	0
322	20250508	140800	327193140	9680	9680	9680	9680	0
323	20250508	140700	327193140	9680	9640	9680	9640	731
324	20250508	140600	320128640	9640	9640	9640	9640	0
325	20250508	140500	320128640	9640	9640	9640	9640	0
326	20250508	140400	320128640	9640	9620	9640	9620	384
327	20250508	140300	316432910	9640	9640	9640	9640	0
328	20250508	140200	316432910	9640	9640	9640	9640	1
329	20250508	140100	316423270	9660	9660	9660	9660	1
330	20250508	140000	316413610	9660	9660	9660	9660	0
331	20250508	135900	316413610	9660	9660	9660	9660	0
332	20250508	135800	316413610	9660	9660	9660	9660	0
333	20250508	135700	316413610	9660	9660	9660	9630	3
334	20250508	135600	316384660	9640	9640	9640	9640	77
335	20250508	135500	315642380	9620	9620	9620	9620	1
336	20250508	135400	315632760	9640	9630	9640	9630	195
337	20250508	135300	313754900	9640	9640	9640	9640	0
338	20250508	135200	313754900	9640	9640	9640	9640	0
339	20250508	135100	313754900	9640	9640	9640	9640	1
340	20250508	135000	313745260	9600	9660	9660	9600	1603
341	20250508	134900	298356100	9600	9610	9610	9600	177
342	20250508	134800	296656400	9660	9670	9670	9630	133
343	20250508	134700	295371620	9660	9660	9670	9600	5639
344	20250508	134600	241099080	9680	9680	9680	9680	5
345	20250508	134500	241050680	9680	9680	9680	9680	0
346	20250508	134400	241050680	9680	9670	9680	9670	2
347	20250508	134300	241031330	9690	9690	9690	9690	0
348	20250508	134200	241031330	9690	9660	9690	9660	423
349	20250508	134100	236936990	9680	9680	9680	9680	0
350	20250508	134000	236936990	9680	9680	9680	9680	0
351	20250508	133900	236936990	9680	9670	9680	9650	63
352	20250508	133800	236328510	9680	9670	9680	9670	52
353	20250508	133700	235825160	9660	9660	9660	9660	164
354	20250508	133600	234240920	9680	9670	9680	9670	32
355	20250508	133500	233931470	9680	9680	9680	9680	0
356	20250508	133400	233931470	9680	9680	9680	9680	0
357	20250508	133300	233931470	9680	9680	9680	9680	0
358	20250508	133200	233931470	9680	9680	9680	9680	0
359	20250508	133100	233931470	9680	9680	9680	9680	1
360	20250508	133000	233921790	9680	9680	9680	9680	0
361	20250508	132900	233921790	9680	9680	9680	9680	0
362	20250508	132800	233921790	9680	9680	9680	9680	0
363	20250508	132700	233921790	9680	9680	9680	9680	0
364	20250508	132600	233921790	9680	9680	9680	9680	1
365	20250508	132500	233912110	9680	9670	9680	9670	25
366	20250508	132400	233670350	9660	9670	9670	9660	148
367	20250508	132300	232240510	9680	9680	9680	9680	6
368	20250508	132200	232182430	9680	9680	9680	9680	0
369	20250508	132100	232182430	9680	9680	9680	9680	0
370	20250508	132000	232182430	9680	9680	9680	9680	0
371	20250508	131900	232182430	9680	9680	9680	9680	0
372	20250508	131800	232182430	9680	9680	9680	9670	291
373	20250508	131700	229368430	9680	9670	9680	9670	101
374	20250508	131600	228391750	9680	9670	9680	9670	121
375	20250508	131500	227221670	9680	9670	9680	9660	162
376	20250508	131400	225655730	9700	9680	9710	9670	8
377	20250508	131300	225578230	9720	9720	9720	9720	10
378	20250508	131200	225481030	9720	9720	9720	9720	23
379	20250508	131100	225257470	9720	9720	9720	9720	0
380	20250508	131000	225257470	9720	9710	9720	9710	6
381	20250508	130900	225199200	9740	9740	9740	9740	5
382	20250508	130800	225150500	9770	9760	9770	9760	4
383	20250508	130700	225111450	9710	9650	9710	9650	361
384	20250508	130600	221627740	9650	9650	9650	9650	0
385	20250508	130500	221627740	9650	9650	9650	9650	10
386	20250508	130400	221531240	9650	9640	9650	9640	17
387	20250508	130300	221367350	9650	9640	9650	9640	2
388	20250508	130200	221348060	9650	9650	9650	9650	1
389	20250508	130100	221338410	9640	9640	9640	9640	1
390	20250508	130000	221328770	9650	9650	9650	9650	0
391	20250508	125900	221328770	9650	9650	9650	9650	29
392	20250508	125800	221048920	9650	9650	9650	9650	44
393	20250508	125700	220624320	9640	9640	9640	9640	2
394	20250508	125600	220605040	9650	9650	9650	9650	1
395	20250508	125500	220595390	9640	9640	9640	9640	2
396	20250508	125400	220576110	9650	9650	9650	9650	53
397	20250508	125300	220064660	9650	9650	9650	9650	1
398	20250508	125200	220055010	9640	9640	9640	9640	0
399	20250508	125100	220055010	9640	9650	9650	9640	3
400	20250508	125000	220026080	9640	9640	9640	9640	7
401	20250508	124900	219958600	9650	9650	9650	9650	0
402	20250508	124800	219958600	9650	9650	9650	9650	2
403	20250508	124700	219939300	9650	9640	9650	9640	50
404	20250508	124600	219457290	9650	9650	9650	9650	0
405	20250508	124500	219457290	9650	9650	9650	9650	1
406	20250508	124400	219447640	9650	9640	9650	9640	825
407	20250508	124300	211494630	9660	9670	9670	9640	702
408	20250508	124200	204727300	9650	9650	9650	9650	27
409	20250508	124100	204466750	9650	9670	9670	9650	5
410	20250508	124000	204418480	9650	9660	9670	9650	17
411	20250508	123900	204254260	9660	9660	9660	9660	60
412	20250508	123800	203674660	9660	9660	9660	9650	65
413	20250508	123700	203046770	9660	9640	9660	9640	31
414	20250508	123600	202747660	9670	9670	9670	9670	1
415	20250508	123500	202737990	9660	9660	9660	9660	3
416	20250508	123400	202709010	9780	9780	9780	9780	0
417	20250508	123300	202709010	9780	9780	9780	9780	1
418	20250508	123200	202699230	9800	9800	9800	9800	1
419	20250508	123100	202689430	9670	9660	9820	9660	509
420	20250508	123000	197737580	9640	9660	9660	9640	6
421	20250508	122900	197679720	9650	9660	9660	9650	54
422	20250508	122800	197158610	9660	9660	9660	9660	61
423	20250508	122700	196569350	9650	9650	9650	9650	4
424	20250508	122600	196530750	9660	9660	9660	9660	0
425	20250508	122500	196530750	9660	9660	9660	9660	100
426	20250508	122400	195564750	9660	9660	9660	9660	1
427	20250508	122300	195555090	9690	9670	9690	9670	2
428	20250508	122200	195535730	9690	9690	9690	9690	0
429	20250508	122100	195535730	9690	9650	9700	9650	105
430	20250508	122000	194522010	9650	9650	9700	9640	862
431	20250508	121900	186194880	9650	9650	9650	9650	0
432	20250508	121800	186194880	9650	9640	9650	9640	2
433	20250508	121700	186175590	9660	9650	9660	9650	97
434	20250508	121600	185239530	9660	9690	9690	9650	10
435	20250508	121500	185142960	9700	9700	9700	9700	0
436	20250508	121400	185142960	9700	9650	9700	9650	31
437	20250508	121300	184843760	9650	9650	9650	9650	392
438	20250508	121200	181060960	9650	9650	9650	9650	543
439	20250508	121100	175821010	9650	9650	9650	9640	6
440	20250508	121000	175763150	9640	9650	9650	9640	56
441	20250508	120900	175222810	9650	9650	9650	9650	2
442	20250508	120800	175203510	9650	9650	9650	9650	20
443	20250508	120700	175010510	9640	9640	9640	9640	5
444	20250508	120600	174962310	9650	9650	9650	9650	11
445	20250508	120500	174856160	9650	9650	9650	9650	10
446	20250508	120400	174759660	9650	9650	9650	9640	199
447	20250508	120300	172840290	9650	9650	9650	9640	121
448	20250508	120200	171672650	9650	9650	9650	9650	1
449	20250508	120100	171663000	9650	9650	9660	9640	784
450	20250508	120000	164096560	9640	9640	9650	9640	9
451	20250508	115900	164009790	9650	9650	9650	9650	2
452	20250508	115800	163990490	9650	9650	9650	9650	1
453	20250508	115700	163980840	9650	9640	9650	9640	48
454	20250508	115600	163518110	9650	9640	9650	9640	2
455	20250508	115500	163498820	9650	9640	9650	9640	198
456	20250508	115400	161589080	9640	9640	9650	9630	1423
457	20250508	115300	147876310	9650	9650	9650	9650	0
458	20250508	115200	147876310	9650	9650	9650	9650	11
459	20250508	115100	147770160	9640	9640	9640	9640	4
460	20250508	115000	147731600	9650	9650	9650	9640	21
461	20250508	114900	147529030	9650	9650	9650	9650	32
462	20250508	114800	147220230	9650	9650	9650	9650	10
463	20250508	114700	147123730	9650	9640	9650	9640	6
464	20250508	114600	147065880	9650	9650	9650	9650	126
465	20250508	114500	145849980	9650	9640	9650	9640	3
466	20250508	114400	145821040	9650	9650	9650	9650	0
467	20250508	114300	145821040	9650	9650	9650	9650	0
468	20250508	114200	145821040	9650	9650	9650	9650	1
469	20250508	114100	145811390	9650	9640	9650	9640	60
470	20250508	114000	145232950	9640	9640	9640	9640	6
471	20250508	113900	145175110	9650	9650	9650	9650	0
472	20250508	113800	145175110	9650	9650	9650	9650	3
473	20250508	113700	145146160	9650	9640	9650	9640	5
474	20250508	113600	145097950	9650	9650	9650	9650	0
475	20250508	113500	145097950	9650	9650	9650	9640	11
476	20250508	113400	144991890	9650	9650	9650	9650	104
477	20250508	113300	143988290	9650	9650	9650	9650	1
478	20250508	113200	143978640	9650	9650	9650	9650	1
479	20250508	113100	143968990	9640	9650	9650	9640	108
480	20250508	113000	142926810	9640	9650	9650	9640	8
481	20250508	112900	142849670	9650	9650	9650	9650	145
482	20250508	112800	141450420	9640	9640	9640	9640	1
483	20250508	112700	141440780	9650	9650	9650	9640	12
484	20250508	112600	141325040	9650	9650	9660	9650	11
485	20250508	112500	141218850	9650	9640	9650	9640	477
486	20250508	112400	136620370	9640	9640	9640	9640	2
487	20250508	112300	136601090	9650	9650	9650	9650	31
488	20250508	112200	136301940	9650	9650	9650	9650	0
489	20250508	112100	136301940	9650	9640	9650	9630	15
490	20250508	112000	136157340	9640	9640	9640	9640	4
491	20250508	111900	136118780	9660	9660	9660	9660	0
492	20250508	111800	136118780	9660	9660	9660	9660	0
493	20250508	111700	136118780	9660	9650	9660	9650	14
494	20250508	111600	135983580	9660	9660	9660	9660	0
495	20250508	111500	135983580	9660	9650	9660	9650	14
496	20250508	111400	135848470	9650	9650	9650	9640	90
497	20250508	111300	134980000	9660	9660	9660	9660	0
498	20250508	111200	134980000	9660	9650	9660	9650	21
499	20250508	111100	134777340	9650	9650	9650	9630	5
500	20250508	111000	134729150	9630	9630	9650	9630	47
501	20250508	110900	134276510	9620	9620	9620	9620	86
502	20250508	110800	133449190	9620	9620	9630	9620	363
503	20250508	110700	129957110	9630	9650	9650	9630	153
504	20250508	110600	128483430	9640	9660	9660	9640	397
505	20250508	110500	124656310	9650	9660	9660	9640	5
506	20250508	110400	124608050	9660	9650	9660	9650	9
507	20250508	110300	124521180	9660	9660	9660	9650	6
508	20250508	110200	124463230	9660	9650	9660	9650	7
509	20250508	110100	124395670	9660	9650	9660	9650	19
510	20250508	110000	124212300	9650	9660	9660	9650	3
511	20250508	105900	124183330	9660	9660	9660	9660	0
512	20250508	105800	124183330	9660	9650	9660	9650	34
513	20250508	105700	123855220	9650	9660	9660	9650	7
514	20250508	105600	123787650	9660	9660	9660	9660	38
515	20250508	105500	123420570	9660	9660	9660	9660	36
516	20250508	105400	123072810	9660	9670	9670	9660	123
517	20250508	105300	121884600	9670	9670	9670	9670	64
518	20250508	105200	121265720	9670	9670	9670	9670	32
519	20250508	105100	120956280	9670	9670	9670	9660	6
520	20250508	105000	120898290	9660	9670	9670	9660	229
521	20250508	104900	118683930	9670	9650	9670	9650	108
522	20250508	104800	117641570	9670	9670	9670	9670	13
523	20250508	104700	117515860	9650	9660	9670	9640	49
524	20250508	104600	117042960	9670	9660	9670	9660	102
525	20250508	104500	116057570	9660	9650	9670	9650	290
526	20250508	104400	113258750	9660	9670	9680	9660	84
527	20250508	104300	112447090	9690	9670	9690	9670	2
528	20250508	104200	112427730	9690	9690	9690	9690	3
529	20250508	104100	112398660	9690	9680	9690	9660	15
530	20250508	104000	112253510	9660	9670	9670	9660	88
531	20250508	103900	111402610	9670	9660	9670	9660	20
532	20250508	103800	111209400	9670	9660	9670	9660	123
533	20250508	103700	110021210	9670	9670	9670	9660	8
534	20250508	103600	109943900	9670	9680	9680	9670	5
535	20250508	103500	109895530	9680	9680	9680	9670	41
536	20250508	103400	109498810	9680	9690	9690	9670	101
537	20250508	103300	108521900	9690	9690	9690	9690	50
538	20250508	103200	108037400	9690	9680	9690	9680	12
539	20250508	103100	107921210	9690	9680	9690	9680	45
540	20250508	103000	107485490	9680	9700	9700	9680	8
541	20250508	102900	107408030	9700	9720	9720	9690	217
542	20250508	102800	105303210	9720	9710	9720	9710	125
543	20250508	102700	104089400	9710	9720	9720	9710	7
544	20250508	102600	104021410	9730	9730	9730	9730	0
545	20250508	102500	104021410	9730	9730	9730	9730	18
546	20250508	102400	103846270	9730	9730	9730	9720	4
547	20250508	102300	103807370	9740	9740	9740	9740	3
548	20250508	102200	103778150	9740	9730	9740	9730	2
549	20250508	102100	103758680	9740	9730	9750	9730	10
550	20250508	102000	103661300	9730	9740	9750	9730	5
551	20250508	101900	103612620	9750	9750	9750	9750	1
552	20250508	101800	103602870	9740	9750	9750	9700	888
553	20250508	101700	94964210	9740	9740	9750	9740	135
554	20250508	101600	93649280	9750	9760	9770	9750	5
555	20250508	101500	93600500	9770	9770	9770	9770	3
556	20250508	101400	93571190	9770	9770	9780	9750	350
557	20250508	101300	90156680	9770	9780	9780	9770	6
558	20250508	101200	90098040	9780	9770	9780	9770	3
559	20250508	101100	90068710	9780	9760	9780	9760	7
560	20250508	101000	90000330	9760	9780	9780	9760	61
561	20250508	100900	89404380	9780	9780	9780	9780	143
562	20250508	100800	88005840	9770	9780	9780	9770	24
563	20250508	100700	87771320	9760	9760	9780	9760	24
564	20250508	100600	87537060	9760	9760	9780	9760	109
565	20250508	100500	86472150	9780	9770	9780	9760	174
566	20250508	100400	84772190	9780	9780	9780	9780	3
567	20250508	100300	84742850	9780	9780	9780	9780	35
568	20250508	100200	84400550	9780	9780	9780	9780	209
569	20250508	100100	82356530	9780	9770	9780	9760	14
570	20250508	100000	82219800	9780	9780	9780	9750	27
571	20250508	095900	81955950	9780	9780	9780	9750	318
572	20250508	095800	78854290	9780	9780	9790	9760	106
573	20250508	095700	77817620	9780	9760	9780	9740	174
574	20250508	095600	76118660	9750	9750	9750	9740	184
575	20250508	095500	74324860	9750	9750	9750	9750	1
576	20250508	095400	74315110	9770	9760	9770	9760	8
577	20250508	095300	74237000	9790	9770	9790	9770	12
578	20250508	095200	74119640	9790	9770	9790	9770	112
579	20250508	095100	73025380	9760	9770	9790	9760	146
580	20250508	095000	71600190	9770	9790	9790	9770	11
581	20250508	094900	71492620	9790	9780	9790	9780	30
582	20250508	094800	71199200	9790	9790	9790	9790	0
583	20250508	094700	71199200	9790	9770	9790	9760	612
584	20250508	094600	65214820	9770	9790	9790	9770	14
585	20250508	094500	65078000	9780	9780	9780	9780	272
586	20250508	094400	62417840	9780	9790	9790	9770	62
587	20250508	094300	61811230	9790	9780	9800	9750	469
588	20250508	094200	57233280	9800	9800	9800	9800	21
589	20250508	094100	57027480	9810	9820	9820	9780	114
590	20250508	094000	55910290	9810	9810	9810	9810	6
591	20250508	093900	55851430	9820	9820	9820	9820	17
592	20250508	093800	55684490	9820	9820	9820	9820	340
593	20250508	093700	52345690	9820	9820	9870	9820	341
594	20250508	093600	48995890	9820	9820	9820	9820	18
595	20250508	093500	48819130	9870	9870	9870	9870	9
596	20250508	093400	48730300	9880	9880	9880	9880	7
597	20250508	093300	48661140	9890	9890	9890	9890	22
598	20250508	093200	48443560	9890	9850	9890	9830	262
599	20250508	093100	45867190	9850	9860	9910	9850	84
600	20250508	093000	45038310	9860	9900	9910	9860	156
601	20250508	092900	43496030	9900	9890	9900	9890	141
602	20250508	092800	42101480	9840	9900	9900	9840	95
603	20250508	092700	41163160	9870	9890	9890	9870	23
604	20250508	092600	40935750	9900	9900	9900	9880	125
605	20250508	092500	39699450	9880	9880	9880	9880	22
606	20250508	092400	39482090	9920	9900	9920	9870	220
607	20250508	092300	37305260	9880	9880	9900	9880	38
608	20250508	092200	36929240	9920	9890	9920	9890	2
609	20250508	092100	36909430	9920	9920	9920	9860	72
610	20250508	092000	36196390	9890	9920	9920	9890	18
611	20250508	091900	36018010	9850	9900	9930	9850	305
612	20250508	091800	33002140	9890	9820	9890	9820	545
613	20250508	091700	27619170	9820	9820	9820	9820	5
614	20250508	091600	27570070	9800	9850	9850	9800	23
615	20250508	091500	27344420	9880	9880	9880	9880	1
616	20250508	091400	27334540	9840	9850	9850	9830	172
617	20250508	091300	25643550	9910	9850	9910	9840	341
618	20250508	091200	22287620	9890	9890	9890	9890	72
619	20250508	091100	21575540	9890	9870	9890	9840	224
620	20250508	091000	19370450	9870	9810	9870	9800	745
621	20250508	090900	12037660	9870	9840	9870	9830	227
622	20250508	090800	9803290	9780	9780	9780	9780	1
623	20250508	090700	9793510	9780	9820	9850	9760	380
624	20250508	090600	6056940	9840	9840	9840	9840	0
625	20250508	090500	6056940	9840	9840	9840	9840	3
626	20250508	090400	6027420	9850	9850	9850	9850	0
627	20250508	090300	6027420	9850	9850	9850	9850	0
628	20250508	090200	6027420	9850	9830	9870	9760	71
629	20250508	090100	5330200	9790	9790	9790	9790	100
630	20250508	090000	4351200	9800	9800	9800	9800	444