KissMeData/073490/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193700	205599815	19860	19860	19860	19860	1469
3	20250508	193600	205599815	19860	19860	19860	19860	0
4	20250508	193500	205599815	19860	19860	19860	19860	0
5	20250508	193400	205599815	19860	19860	19860	19860	0
6	20250508	193300	205599815	19860	19860	19860	19860	0
7	20250508	193200	205599815	19860	19860	19860	19860	0
8	20250508	193100	205599815	19860	19860	19860	19860	0
9	20250508	193000	205599815	19860	19860	19860	19860	0
10	20250508	192900	205599815	19860	19860	19860	19860	0
11	20250508	192800	205599815	19860	19860	19860	19860	0
12	20250508	192700	205599815	19860	19860	19860	19860	0
13	20250508	192600	205599815	19860	19860	19860	19860	0
14	20250508	192500	205599815	19860	19860	19860	19860	0
15	20250508	192400	205599815	19860	19860	19860	19860	0
16	20250508	192300	205599815	19860	19860	19860	19860	0
17	20250508	192200	205599815	19860	19860	19860	19860	0
18	20250508	192100	205599815	19860	19860	19860	19860	0
19	20250508	192000	205599815	19860	19860	19860	19860	0
20	20250508	191900	205599815	19860	19860	19860	19860	0
21	20250508	191800	205599815	19860	19860	19860	19860	0
22	20250508	191700	205599815	19860	19860	19860	19860	0
23	20250508	191600	205599815	19860	19860	19860	19860	0
24	20250508	191500	205599815	19860	19860	19860	19860	0
25	20250508	191400	205599815	19860	19860	19860	19860	0
26	20250508	191300	205599815	19860	19860	19860	19860	0
27	20250508	191200	205599815	19860	19860	19860	19860	0
28	20250508	191100	205599815	19860	19860	19860	19860	0
29	20250508	191000	205599815	19860	19860	19860	19860	0
30	20250508	190900	205599815	19860	19860	19860	19860	0
31	20250508	190800	205599815	19860	19860	19860	19860	0
32	20250508	190700	205599815	19860	19860	19860	19860	1469
33	20250508	190600	205599815	19860	19860	19860	19860	0
34	20250508	190500	205599815	19860	19860	19860	19860	0
35	20250508	190400	205599815	19860	19860	19860	19860	0
36	20250508	190300	205599815	19860	19860	19860	19860	0
37	20250508	190200	205599815	19860	19860	19860	19860	0
38	20250508	190100	205599815	19860	19860	19860	19860	0
39	20250508	190000	205599815	19860	19860	19860	19860	0
40	20250508	185900	205599815	19860	19860	19860	19860	0
41	20250508	185800	205599815	19860	19860	19860	19860	0
42	20250508	185700	205599815	19860	19860	19860	19860	0
43	20250508	185600	205599815	19860	19860	19860	19860	0
44	20250508	185500	205599815	19860	19860	19860	19860	0
45	20250508	185400	205599815	19860	19860	19860	19860	0
46	20250508	185300	205599815	19860	19860	19860	19860	0
47	20250508	185200	205599815	19860	19860	19860	19860	0
48	20250508	185100	205599815	19860	19860	19860	19860	0
49	20250508	185000	205599815	19860	19860	19860	19860	0
50	20250508	184900	205599815	19860	19860	19860	19860	0
51	20250508	184800	205599815	19860	19860	19860	19860	0
52	20250508	184700	205599815	19860	19860	19860	19860	0
53	20250508	184600	205599815	19860	19860	19860	19860	0
54	20250508	184500	205599815	19860	19860	19860	19860	0
55	20250508	184400	205599815	19860	19860	19860	19860	0
56	20250508	184300	205599815	19860	19860	19860	19860	0
57	20250508	184200	205599815	19860	19860	19860	19860	0
58	20250508	184100	205599815	19860	19860	19860	19860	0
59	20250508	184000	205599815	19860	19860	19860	19860	0
60	20250508	183900	205599815	19860	19860	19860	19860	0
61	20250508	183800	205599815	19860	19860	19860	19860	0
62	20250508	183700	205599815	19860	19860	19860	19860	1469
63	20250508	183600	205599815	19860	19860	19860	19860	0
64	20250508	183500	205599815	19860	19860	19860	19860	0
65	20250508	183400	205599815	19860	19860	19860	19860	0
66	20250508	183300	205599815	19860	19860	19860	19860	0
67	20250508	183200	205599815	19860	19860	19860	19860	0
68	20250508	183100	205599815	19860	19860	19860	19860	0
69	20250508	183000	205599815	19860	19860	19860	19860	0
70	20250508	182900	205599815	19860	19860	19860	19860	0
71	20250508	182800	205599815	19860	19860	19860	19860	0
72	20250508	182700	205599815	19860	19860	19860	19860	0
73	20250508	182600	205599815	19860	19860	19860	19860	0
74	20250508	182500	205599815	19860	19860	19860	19860	0
75	20250508	182400	205599815	19860	19860	19860	19860	0
76	20250508	182300	205599815	19860	19860	19860	19860	0
77	20250508	182200	205599815	19860	19860	19860	19860	0
78	20250508	182100	205599815	19860	19860	19860	19860	0
79	20250508	182000	205599815	19860	19860	19860	19860	0
80	20250508	181900	205599815	19860	19860	19860	19860	0
81	20250508	181800	205599815	19860	19860	19860	19860	0
82	20250508	181700	205599815	19860	19860	19860	19860	0
83	20250508	181600	205599815	19860	19860	19860	19860	0
84	20250508	181500	205599815	19860	19860	19860	19860	0
85	20250508	181400	205599815	19860	19860	19860	19860	0
86	20250508	181300	205599815	19860	19860	19860	19860	0
87	20250508	181200	205599815	19860	19860	19860	19860	0
88	20250508	181100	205599815	19860	19860	19860	19860	0
89	20250508	181000	205599815	19860	19860	19860	19860	0
90	20250508	180900	205599815	19860	19860	19860	19860	0
91	20250508	180800	205599815	19860	19860	19860	19860	0
92	20250508	180700	205599815	19860	19860	19860	19860	1469
93	20250508	180600	205599815	19860	19860	19860	19860	0
94	20250508	180500	205599815	19860	19860	19860	19860	0
95	20250508	180400	205599815	19860	19860	19860	19860	0
96	20250508	180300	205599815	19860	19860	19860	19860	0
97	20250508	180200	205599815	19860	19860	19860	19860	0
98	20250508	180100	205599815	19860	19860	19860	19860	0
99	20250508	180000	205599815	19860	19860	19860	19860	0
100	20250508	175900	205599815	19860	19860	19860	19860	0
101	20250508	175800	205599815	19860	19860	19860	19860	0
102	20250508	175700	205599815	19860	19860	19860	19860	0
103	20250508	175600	205599815	19860	19860	19860	19860	0
104	20250508	175500	205599815	19860	19860	19860	19860	0
105	20250508	175400	205599815	19860	19860	19860	19860	0
106	20250508	175300	205599815	19860	19860	19860	19860	0
107	20250508	175200	205599815	19860	19860	19860	19860	0
108	20250508	175100	205599815	19860	19860	19860	19860	0
109	20250508	175000	205599815	19860	19860	19860	19860	0
110	20250508	174900	205599815	19860	19860	19860	19860	0
111	20250508	174800	205599815	19860	19860	19860	19860	0
112	20250508	174700	205599815	19860	19860	19860	19860	0
113	20250508	174600	205599815	19860	19860	19860	19860	0
114	20250508	174500	205599815	19860	19860	19860	19860	0
115	20250508	174400	205599815	19860	19860	19860	19860	0
116	20250508	174300	205599815	19860	19860	19860	19860	0
117	20250508	174200	205599815	19860	19860	19860	19860	0
118	20250508	174100	205599815	19860	19860	19860	19860	0
119	20250508	174000	205599815	19860	19860	19860	19860	0
120	20250508	173900	205599815	19860	19860	19860	19860	0
121	20250508	173800	205599815	19860	19860	19860	19860	0
122	20250508	173700	205599815	19860	19860	19860	19860	1469
123	20250508	173600	205599815	19860	19860	19860	19860	0
124	20250508	173500	205599815	19860	19860	19860	19860	0
125	20250508	173400	205599815	19860	19860	19860	19860	0
126	20250508	173300	205599815	19860	19860	19860	19860	0
127	20250508	173200	205599815	19860	19860	19860	19860	0
128	20250508	173100	205599815	19860	19860	19860	19860	0
129	20250508	173000	205599815	19860	19860	19860	19860	0
130	20250508	172900	205599815	19860	19860	19860	19860	0
131	20250508	172800	205599815	19860	19860	19860	19860	0
132	20250508	172700	205599815	19860	19860	19860	19860	0
133	20250508	172600	205599815	19860	19860	19860	19860	0
134	20250508	172500	205599815	19860	19860	19860	19860	0
135	20250508	172400	205599815	19860	19860	19860	19860	0
136	20250508	172300	205599815	19860	19860	19860	19860	0
137	20250508	172200	205599815	19860	19860	19860	19860	0
138	20250508	172100	205599815	19860	19860	19860	19860	0
139	20250508	172000	205599815	19860	19860	19860	19860	0
140	20250508	171900	205599815	19860	19860	19860	19860	0
141	20250508	171800	205599815	19860	19860	19860	19860	0
142	20250508	171700	205599815	19860	19860	19860	19860	0
143	20250508	171600	205599815	19860	19860	19860	19860	0
144	20250508	171500	205599815	19860	19860	19860	19860	0
145	20250508	171400	205599815	19860	19860	19860	19860	0
146	20250508	171300	205599815	19860	19860	19860	19860	0
147	20250508	171200	205599815	19860	19860	19860	19860	0
148	20250508	171100	205599815	19860	19860	19860	19860	0
149	20250508	171000	205599815	19860	19860	19860	19860	0
150	20250508	170900	205599815	19860	19860	19860	19860	0
151	20250508	170800	205599815	19860	19860	19860	19860	0
152	20250508	170700	205599815	19860	19860	19860	19860	1469
153	20250508	170600	205599815	19860	19860	19860	19860	0
154	20250508	170500	205599815	19860	19860	19860	19860	0
155	20250508	170400	205599815	19860	19860	19860	19860	0
156	20250508	170300	205599815	19860	19860	19860	19860	0
157	20250508	170200	205599815	19860	19860	19860	19860	0
158	20250508	170100	205599815	19860	19860	19860	19860	0
159	20250508	170000	205599815	19860	19860	19860	19860	0
160	20250508	165900	205599815	19860	19860	19860	19860	0
161	20250508	165800	205599815	19860	19860	19860	19860	0
162	20250508	165700	205599815	19860	19860	19860	19860	0
163	20250508	165600	205599815	19860	19860	19860	19860	0
164	20250508	165500	205599815	19860	19860	19860	19860	0
165	20250508	165400	205599815	19860	19860	19860	19860	0
166	20250508	165300	205599815	19860	19860	19860	19860	0
167	20250508	165200	205599815	19860	19860	19860	19860	0
168	20250508	165100	205599815	19860	19860	19860	19860	0
169	20250508	165000	205599815	19860	19860	19860	19860	0
170	20250508	164900	205599815	19860	19860	19860	19860	0
171	20250508	164800	205599815	19860	19860	19860	19860	0
172	20250508	164700	205599815	19860	19860	19860	19860	0
173	20250508	164600	205599815	19860	19860	19860	19860	0
174	20250508	164500	205599815	19860	19860	19860	19860	0
175	20250508	164400	205599815	19860	19860	19860	19860	0
176	20250508	164300	205599815	19860	19860	19860	19860	0
177	20250508	164200	205599815	19860	19860	19860	19860	0
178	20250508	164100	205599815	19860	19860	19860	19860	0
179	20250508	164000	205599815	19860	19860	19860	19860	0
180	20250508	163900	205599815	19860	19860	19860	19860	0
181	20250508	163800	205599815	19860	19860	19860	19860	0
182	20250508	163700	205599815	19860	19860	19860	19860	1469
183	20250508	163600	205599815	19860	19860	19860	19860	0
184	20250508	163500	205599815	19860	19860	19860	19860	0
185	20250508	163400	205599815	19860	19860	19860	19860	0
186	20250508	163300	205599815	19860	19860	19860	19860	0
187	20250508	163200	205599815	19860	19860	19860	19860	0
188	20250508	163100	205599815	19860	19860	19860	19860	0
189	20250508	163000	205599815	19860	19860	19860	19860	0
190	20250508	162900	205599815	19860	19860	19860	19860	0
191	20250508	162800	205599815	19860	19860	19860	19860	0
192	20250508	162700	205599815	19860	19860	19860	19860	0
193	20250508	162600	205599815	19860	19860	19860	19860	0
194	20250508	162500	205599815	19860	19860	19860	19860	0
195	20250508	162400	205599815	19860	19860	19860	19860	0
196	20250508	162300	205599815	19860	19860	19860	19860	0
197	20250508	162200	205599815	19860	19860	19860	19860	0
198	20250508	162100	205599815	19860	19860	19860	19860	0
199	20250508	162000	205599815	19860	19860	19860	19860	0
200	20250508	161900	205599815	19860	19860	19860	19860	0
201	20250508	161800	205599815	19860	19860	19860	19860	0
202	20250508	161700	205599815	19860	19860	19860	19860	0
203	20250508	161600	205599815	19860	19860	19860	19860	0
204	20250508	161500	205599815	19860	19860	19860	19860	0
205	20250508	161400	205599815	19860	19860	19860	19860	0
206	20250508	161300	205599815	19860	19860	19860	19860	0
207	20250508	161200	205599815	19860	19860	19860	19860	0
208	20250508	161100	205599815	19860	19860	19860	19860	0
209	20250508	161000	205599815	19860	19860	19860	19860	0
210	20250508	160900	205599815	19860	19860	19860	19860	0
211	20250508	160800	205599815	19860	19860	19860	19860	0
212	20250508	160700	205599815	19860	19860	19860	19860	1469
213	20250508	160600	205599815	19860	19860	19860	19860	0
214	20250508	160500	205599815	19860	19860	19860	19860	0
215	20250508	160400	205599815	19860	19860	19860	19860	0
216	20250508	160300	205599815	19860	19860	19860	19860	0
217	20250508	160200	205599815	19860	19860	19860	19860	0
218	20250508	160100	205599815	19860	19860	19860	19860	0
219	20250508	160000	205599815	19860	19860	19860	19860	0
220	20250508	155900	205599815	19860	19860	19860	19860	0
221	20250508	155800	205599815	19860	19860	19860	19860	0
222	20250508	155700	205599815	19860	19860	19860	19860	0
223	20250508	155600	205599815	19860	19860	19860	19860	0
224	20250508	155500	205599815	19860	19860	19860	19860	0
225	20250508	155400	205599815	19860	19860	19860	19860	0
226	20250508	155300	205599815	19860	19860	19860	19860	0
227	20250508	155200	205599815	19860	19860	19860	19860	0
228	20250508	155100	205599815	19860	19860	19860	19860	0
229	20250508	155000	205599815	19860	19860	19860	19860	0
230	20250508	154900	205599815	19860	19860	19860	19860	0
231	20250508	154800	205599815	19860	19860	19860	19860	0
232	20250508	154700	205599815	19860	19860	19860	19860	0
233	20250508	154600	205599815	19860	19860	19860	19860	0
234	20250508	154500	205599815	19860	19860	19860	19860	0
235	20250508	154400	205599815	19860	19860	19860	19860	0
236	20250508	154300	205599815	19860	19860	19860	19860	0
237	20250508	154200	205599815	19860	19860	19860	19860	0
238	20250508	154100	205599815	19860	19860	19860	19860	0
239	20250508	154000	205599815	19860	19860	19860	19860	0
240	20250508	153900	205599815	19860	19860	19860	19860	0
241	20250508	153800	205599815	19860	19860	19860	19860	0
242	20250508	153700	205599815	19860	19860	19860	19860	1469
243	20250508	153600	205599815	19860	19860	19860	19860	0
244	20250508	153500	205599815	19860	19860	19860	19860	0
245	20250508	153400	205599815	19860	19860	19860	19860	0
246	20250508	153300	205599815	19860	19860	19860	19860	0
247	20250508	153200	205599815	19860	19860	19860	19860	0
248	20250508	153100	205599815	19860	19860	19860	19860	0
249	20250508	153000	205599815	19860	19860	19860	19860	1469
250	20250508	152900	176425475	19700	19700	19700	19700	0
251	20250508	152800	176425475	19700	19700	19700	19700	0
252	20250508	152700	176425475	19700	19700	19700	19700	0
253	20250508	152600	176425475	19700	19700	19700	19700	0
254	20250508	152500	176425475	19700	19700	19700	19700	0
255	20250508	152400	176425475	19700	19700	19700	19700	0
256	20250508	152300	176425475	19700	19700	19700	19700	0
257	20250508	152200	176425475	19700	19700	19700	19700	0
258	20250508	152100	176425475	19700	19700	19700	19700	0
259	20250508	152000	176425475	19700	19700	19700	19700	0
260	20250508	151900	176425475	19700	19700	19700	19700	0
261	20250508	151800	176425475	19700	19690	19700	19690	10
262	20250508	151700	176228495	19670	19700	19700	19670	65
263	20250508	151600	174948815	19690	19690	19690	19690	0
264	20250508	151500	174948815	19690	19690	19690	19690	122
265	20250508	151400	172546635	19690	19690	19690	19690	0
266	20250508	151300	172546635	19690	19690	19690	19690	0
267	20250508	151200	172546635	19690	19690	19690	19690	0
268	20250508	151100	172546635	19690	19690	19690	19690	0
269	20250508	151000	172546635	19690	19670	19690	19670	10
270	20250508	150900	172349795	19670	19670	19670	19670	0
271	20250508	150800	172349795	19670	19670	19670	19670	26
272	20250508	150700	171838375	19690	19690	19690	19690	0
273	20250508	150600	171838375	19690	19660	19690	19660	100
274	20250508	150500	169870905	19660	19660	19660	19660	1
275	20250508	150400	169851245	19650	19650	19650	19650	0
276	20250508	150300	169851245	19650	19660	19660	19650	30
277	20250508	150200	169261705	19670	19670	19670	19670	2
278	20250508	150100	169222365	19670	19670	19670	19670	1
279	20250508	150000	169202695	19670	19670	19670	19670	0
280	20250508	145900	169202695	19670	19670	19670	19670	0
281	20250508	145800	169202695	19670	19670	19670	19670	0
282	20250508	145700	169202695	19670	19670	19670	19670	0
283	20250508	145600	169202695	19670	19670	19670	19670	0
284	20250508	145500	169202695	19670	19670	19670	19670	0
285	20250508	145400	169202695	19670	19670	19670	19670	0
286	20250508	145300	169202695	19670	19670	19670	19670	0
287	20250508	145200	169202695	19670	19670	19670	19670	0
288	20250508	145100	169202695	19670	19670	19670	19670	0
289	20250508	145000	169202695	19670	19670	19670	19670	0
290	20250508	144900	169202695	19670	19670	19670	19670	0
291	20250508	144800	169202695	19670	19680	19680	19670	2
292	20250508	144700	169163345	19660	19660	19660	19660	0
293	20250508	144600	169163345	19660	19660	19660	19660	0
294	20250508	144500	169163345	19660	19660	19660	19660	36
295	20250508	144400	168455585	19660	19660	19660	19660	0
296	20250508	144300	168455585	19660	19660	19660	19660	0
297	20250508	144200	168455585	19660	19660	19660	19660	0
298	20250508	144100	168455585	19660	19660	19660	19660	0
299	20250508	144000	168455585	19660	19660	19660	19660	0
300	20250508	143900	168455585	19660	19660	19660	19660	267
301	20250508	143800	163206365	19660	19660	19660	19660	0
302	20250508	143700	163206365	19660	19660	19660	19660	0
303	20250508	143600	163206365	19660	19660	19660	19660	0
304	20250508	143500	163206365	19660	19660	19660	19660	10
305	20250508	143400	163009765	19660	19660	19660	19660	0
306	20250508	143300	163009765	19660	19660	19660	19660	0
307	20250508	143200	163009765	19660	19660	19660	19660	80
308	20250508	143100	161436965	19640	19670	19670	19640	8
309	20250508	143000	161279765	19680	19680	19680	19680	0
310	20250508	142900	161279765	19680	19680	19680	19680	1
311	20250508	142800	161260085	19680	19680	19680	19680	0
312	20250508	142700	161260085	19680	19680	19680	19680	0
313	20250508	142600	161260085	19680	19680	19680	19680	0
314	20250508	142500	161260085	19680	19660	19680	19660	175
315	20250508	142400	157819465	19630	19630	19630	19630	0
316	20250508	142300	157819465	19630	19630	19630	19630	0
317	20250508	142200	157819465	19630	19630	19630	19630	0
318	20250508	142100	157819465	19630	19630	19630	19630	1
319	20250508	142000	157799835	19630	19630	19630	19630	0
320	20250508	141900	157799835	19630	19630	19630	19630	100
321	20250508	141800	155836835	19630	19630	19630	19630	0
322	20250508	141700	155836835	19630	19630	19630	19630	1
323	20250508	141600	155817205	19640	19640	19640	19640	0
324	20250508	141500	155817205	19640	19630	19640	19630	401
325	20250508	141400	147945525	19630	19630	19630	19630	0
326	20250508	141300	147945525	19630	19620	19630	19620	25
327	20250508	141200	147454825	19630	19630	19630	19630	42
328	20250508	141100	146630365	19620	19620	19620	19620	100
329	20250508	141000	144668365	19630	19630	19630	19630	0
330	20250508	140900	144668365	19630	19630	19630	19630	0
331	20250508	140800	144668365	19630	19630	19630	19630	1
332	20250508	140700	144648735	19630	19630	19630	19630	0
333	20250508	140600	144648735	19630	19630	19630	19630	0
334	20250508	140500	144648735	19630	19630	19630	19630	0
335	20250508	140400	144648735	19630	19630	19630	19630	0
336	20250508	140300	144648735	19630	19630	19630	19630	0
337	20250508	140200	144648735	19630	19630	19630	19630	19
338	20250508	140100	144275765	19620	19620	19620	19620	0
339	20250508	140000	144275765	19620	19620	19620	19620	0
340	20250508	135900	144275765	19620	19620	19620	19620	0
341	20250508	135800	144275765	19620	19620	19620	19620	140
342	20250508	135700	141528965	19620	19620	19620	19620	0
343	20250508	135600	141528965	19620	19620	19620	19620	0
344	20250508	135500	141528965	19620	19620	19620	19620	20
345	20250508	135400	141136565	19620	19620	19620	19620	0
346	20250508	135300	141136565	19620	19620	19620	19620	0
347	20250508	135200	141136565	19620	19620	19620	19620	0
348	20250508	135100	141136565	19620	19620	19620	19620	0
349	20250508	135000	141136565	19620	19620	19620	19620	23
350	20250508	134900	140685305	19620	19620	19620	19620	32
351	20250508	134800	140057465	19620	19620	19620	19620	0
352	20250508	134700	140057465	19620	19620	19620	19620	40
353	20250508	134600	139272665	19630	19630	19630	19630	0
354	20250508	134500	139272665	19630	19630	19630	19630	0
355	20250508	134400	139272665	19630	19630	19630	19630	0
356	20250508	134300	139272665	19630	19630	19630	19630	0
357	20250508	134200	139272665	19630	19630	19630	19630	1
358	20250508	134100	139253035	19630	19630	19630	19630	1
359	20250508	134000	139233405	19630	19650	19650	19630	78
360	20250508	133900	137701615	19660	19660	19660	19660	0
361	20250508	133800	137701615	19660	19660	19660	19660	1
362	20250508	133700	137681955	19640	19640	19640	19640	0
363	20250508	133600	137681955	19640	19640	19640	19640	0
364	20250508	133500	137681955	19640	19640	19640	19640	149
365	20250508	133400	134755595	19640	19640	19640	19640	0
366	20250508	133300	134755595	19640	19640	19640	19640	1
367	20250508	133200	134735955	19630	19630	19630	19630	0
368	20250508	133100	134735955	19630	19630	19630	19630	0
369	20250508	133000	134735955	19630	19630	19630	19630	26
370	20250508	132900	134225575	19640	19640	19640	19640	10
371	20250508	132800	134029175	19630	19630	19630	19630	0
372	20250508	132700	134029175	19630	19620	19630	19620	32
373	20250508	132600	133401035	19640	19640	19640	19640	0
374	20250508	132500	133401035	19640	19640	19640	19640	0
375	20250508	132400	133401035	19640	19640	19640	19640	0
376	20250508	132300	133401035	19640	19640	19640	19640	0
377	20250508	132200	133401035	19640	19640	19640	19640	0
378	20250508	132100	133401035	19640	19640	19640	19640	0
379	20250508	132000	133401035	19640	19640	19640	19640	1
380	20250508	131900	133381395	19590	19590	19590	19590	300
381	20250508	131800	127504395	19590	19590	19590	19590	0
382	20250508	131700	127504395	19590	19590	19590	19590	0
383	20250508	131600	127504395	19590	19570	19590	19570	104
384	20250508	131500	125467615	19570	19570	19570	19570	0
385	20250508	131400	125467615	19570	19570	19570	19570	0
386	20250508	131300	125467615	19570	19560	19570	19560	101
387	20250508	131200	123491635	19550	19550	19550	19550	0
388	20250508	131100	123491635	19550	19550	19550	19550	0
389	20250508	131000	123491635	19550	19550	19550	19550	0
390	20250508	130900	123491635	19550	19570	19570	19550	58
391	20250508	130800	122357535	19560	19560	19560	19560	0
392	20250508	130700	122357535	19560	19560	19560	19560	1
393	20250508	130600	122337975	19560	19560	19560	19560	1
394	20250508	130500	122318415	19570	19570	19570	19570	0
395	20250508	130400	122318415	19570	19570	19570	19570	5
396	20250508	130300	122220565	19570	19570	19570	19570	6
397	20250508	130200	122103145	19560	19560	19560	19560	0
398	20250508	130100	122103145	19560	19560	19560	19560	15
399	20250508	130000	121809745	19560	19560	19560	19560	0
400	20250508	125900	121809745	19560	19560	19560	19560	0
401	20250508	125800	121809745	19560	19560	19560	19560	0
402	20250508	125700	121809745	19560	19560	19560	19560	0
403	20250508	125600	121809745	19560	19560	19560	19560	0
404	20250508	125500	121809745	19560	19560	19560	19560	1
405	20250508	125400	121790185	19560	19560	19560	19560	0
406	20250508	125300	121790185	19560	19560	19560	19560	0
407	20250508	125200	121790185	19560	19560	19560	19560	26
408	20250508	125100	121281625	19560	19560	19560	19560	0
409	20250508	125000	121281625	19560	19560	19560	19560	0
410	20250508	124900	121281625	19560	19560	19560	19560	0
411	20250508	124800	121281625	19560	19560	19560	19560	19
412	20250508	124700	120909985	19570	19570	19570	19570	0
413	20250508	124600	120909985	19570	19570	19570	19570	1
414	20250508	124500	120890415	19560	19560	19560	19560	0
415	20250508	124400	120890415	19560	19560	19560	19560	0
416	20250508	124300	120890415	19560	19560	19560	19560	0
417	20250508	124200	120890415	19560	19560	19560	19560	4
418	20250508	124100	120812175	19570	19570	19570	19570	0
419	20250508	124000	120812175	19570	19570	19570	19570	10
420	20250508	123900	120616475	19570	19570	19570	19570	0
421	20250508	123800	120616475	19570	19570	19570	19570	11
422	20250508	123700	120401205	19560	19560	19560	19560	0
423	20250508	123600	120401205	19560	19560	19560	19560	0
424	20250508	123500	120401205	19560	19560	19575	19560	106
425	20250508	123400	118327770	19560	19560	19560	19560	0
426	20250508	123300	118327770	19560	19560	19560	19560	0
427	20250508	123200	118327770	19560	19560	19560	19560	0
428	20250508	123100	118327770	19560	19560	19560	19560	0
429	20250508	123000	118327770	19560	19560	19560	19560	0
430	20250508	122900	118327770	19560	19560	19560	19560	0
431	20250508	122800	118327770	19560	19560	19560	19560	0
432	20250508	122700	118327770	19560	19560	19560	19560	0
433	20250508	122600	118327770	19560	19560	19560	19560	30
434	20250508	122500	117740970	19560	19560	19560	19560	0
435	20250508	122400	117740970	19560	19550	19560	19550	131
436	20250508	122300	115179570	19540	19540	19540	19540	0
437	20250508	122200	115179570	19540	19540	19540	19540	0
438	20250508	122100	115179570	19540	19540	19540	19540	0
439	20250508	122000	115179570	19540	19540	19540	19540	20
440	20250508	121900	114788770	19550	19550	19550	19550	0
441	20250508	121800	114788770	19550	19550	19550	19550	0
442	20250508	121700	114788770	19550	19550	19550	19550	0
443	20250508	121600	114788770	19550	19550	19550	19550	2
444	20250508	121500	114749670	19550	19550	19550	19550	0
445	20250508	121400	114749670	19550	19550	19550	19550	1
446	20250508	121300	114730120	19550	19550	19550	19550	0
447	20250508	121200	114730120	19550	19550	19550	19550	0
448	20250508	121100	114730120	19550	19550	19550	19550	0
449	20250508	121000	114730120	19550	19550	19550	19550	0
450	20250508	120900	114730120	19550	19550	19550	19550	0
451	20250508	120800	114730120	19550	19550	19550	19550	0
452	20250508	120700	114730120	19550	19550	19550	19550	0
453	20250508	120600	114730120	19550	19550	19550	19550	0
454	20250508	120500	114730120	19550	19550	19550	19550	0
455	20250508	120400	114730120	19550	19550	19550	19550	1
456	20250508	120300	114710570	19550	19550	19550	19550	1
457	20250508	120200	114691020	19550	19550	19550	19550	0
458	20250508	120100	114691020	19550	19550	19550	19550	15
459	20250508	120000	114397770	19550	19550	19550	19550	0
460	20250508	115900	114397770	19550	19550	19550	19550	1
461	20250508	115800	114378220	19540	19540	19540	19540	274
462	20250508	115700	109024260	19540	19540	19540	19540	0
463	20250508	115600	109024260	19540	19540	19540	19540	1
464	20250508	115500	109004720	19530	19530	19530	19530	1
465	20250508	115400	108985190	19540	19540	19540	19540	10
466	20250508	115300	108789790	19540	19540	19540	19540	10
467	20250508	115200	108594390	19540	19540	19540	19540	10
468	20250508	115100	108398990	19540	19540	19540	19540	511
469	20250508	115000	98414050	19540	19540	19540	19540	0
470	20250508	114900	98414050	19540	19540	19540	19540	0
471	20250508	114800	98414050	19540	19540	19540	19540	0
472	20250508	114700	98414050	19540	19540	19540	19540	0
473	20250508	114600	98414050	19540	19540	19540	19540	0
474	20250508	114500	98414050	19540	19540	19540	19540	0
475	20250508	114400	98414050	19540	19540	19540	19540	1
476	20250508	114300	98394510	19540	19540	19540	19540	0
477	20250508	114200	98394510	19540	19540	19540	19540	100
478	20250508	114100	96440510	19540	19540	19540	19540	0
479	20250508	114000	96440510	19540	19540	19540	19540	0
480	20250508	113900	96440510	19540	19540	19540	19540	0
481	20250508	113800	96440510	19540	19540	19540	19540	0
482	20250508	113700	96440510	19540	19540	19540	19540	0
483	20250508	113600	96440510	19540	19540	19540	19540	0
484	20250508	113500	96440510	19540	19540	19540	19540	4
485	20250508	113400	96362350	19540	19540	19540	19540	1
486	20250508	113300	96342810	19540	19540	19540	19540	0
487	20250508	113200	96342810	19540	19540	19540	19540	0
488	20250508	113100	96342810	19540	19540	19540	19540	0
489	20250508	113000	96342810	19540	19540	19540	19540	17
490	20250508	112900	96010630	19530	19530	19530	19530	0
491	20250508	112800	96010630	19530	19530	19530	19530	0
492	20250508	112700	96010630	19530	19530	19530	19530	0
493	20250508	112600	96010630	19530	19540	19540	19530	32
494	20250508	112500	95385580	19540	19540	19540	19540	0
495	20250508	112400	95385580	19540	19540	19540	19540	0
496	20250508	112300	95385580	19540	19540	19540	19540	30
497	20250508	112200	94799380	19540	19540	19540	19540	0
498	20250508	112100	94799380	19540	19540	19540	19540	0
499	20250508	112000	94799380	19540	19540	19540	19540	50
500	20250508	111900	93822380	19550	19550	19550	19550	1
501	20250508	111800	93802830	19540	19540	19540	19540	0
502	20250508	111700	93802830	19540	19540	19540	19540	0
503	20250508	111600	93802830	19540	19540	19540	19540	0
504	20250508	111500	93802830	19540	19540	19540	19540	0
505	20250508	111400	93802830	19540	19540	19540	19540	16
506	20250508	111300	93490190	19540	19540	19540	19540	0
507	20250508	111200	93490190	19540	19540	19540	19540	4
508	20250508	111100	93412030	19510	19510	19510	19510	0
509	20250508	111000	93412030	19510	19510	19510	19510	102
510	20250508	110900	91422010	19500	19500	19500	19500	20
511	20250508	110800	91032010	19510	19520	19520	19510	38
512	20250508	110700	90290500	19530	19530	19530	19530	0
513	20250508	110600	90290500	19530	19530	19530	19530	20
514	20250508	110500	89899900	19540	19540	19540	19540	0
515	20250508	110400	89899900	19540	19540	19540	19540	0
516	20250508	110300	89899900	19540	19540	19540	19540	2
517	20250508	110200	89860820	19550	19550	19550	19550	0
518	20250508	110100	89860820	19550	19550	19550	19550	1
519	20250508	110000	89841270	19550	19550	19550	19550	0
520	20250508	105900	89841270	19550	19550	19550	19550	25
521	20250508	105800	89352520	19550	19550	19550	19550	0
522	20250508	105700	89352520	19550	19550	19550	19550	0
523	20250508	105600	89352520	19550	19550	19550	19550	6
524	20250508	105500	89235220	19550	19550	19550	19550	1
525	20250508	105400	89215670	19570	19570	19570	19570	0
526	20250508	105300	89215670	19570	19570	19570	19570	0
527	20250508	105200	89215670	19570	19570	19570	19570	0
528	20250508	105100	89215670	19570	19570	19570	19570	0
529	20250508	105000	89215670	19570	19570	19570	19570	0
530	20250508	104900	89215670	19570	19570	19570	19570	1
531	20250508	104800	89196100	19530	19530	19530	19530	0
532	20250508	104700	89196100	19530	19530	19530	19530	14
533	20250508	104600	88922680	19510	19510	19510	19510	500
534	20250508	104500	79167680	19510	19510	19510	19510	0
535	20250508	104400	79167680	19510	19510	19510	19510	4
536	20250508	104300	79089640	19510	19510	19510	19510	0
537	20250508	104200	79089640	19510	19530	19530	19510	122
538	20250508	104100	76708910	19530	19530	19530	19530	0
539	20250508	104000	76708910	19530	19530	19530	19530	0
540	20250508	103900	76708910	19530	19530	19530	19530	1
541	20250508	103800	76689380	19540	19550	19550	19540	215
542	20250508	103700	72488200	19560	19560	19560	19560	0
543	20250508	103600	72488200	19560	19560	19560	19560	0
544	20250508	103500	72488200	19560	19560	19560	19560	0
545	20250508	103400	72488200	19560	19560	19560	19560	3
546	20250508	103300	72429520	19570	19580	19580	19570	2
547	20250508	103200	72390370	19590	19590	19590	19590	1
548	20250508	103100	72370780	19590	19590	19590	19590	0
549	20250508	103000	72370780	19590	19590	19590	19590	1
550	20250508	102900	72351190	19580	19610	19610	19580	174
551	20250508	102800	68940500	19610	19610	19610	19610	0
552	20250508	102700	68940500	19610	19610	19610	19610	0
553	20250508	102600	68940500	19610	19610	19610	19610	0
554	20250508	102500	68940500	19610	19610	19610	19610	0
555	20250508	102400	68940500	19610	19610	19610	19610	0
556	20250508	102300	68940500	19610	19610	19610	19610	32
557	20250508	102200	68312980	19610	19610	19610	19610	0
558	20250508	102100	68312980	19610	19610	19610	19610	61
559	20250508	102000	67116770	19620	19620	19620	19620	0
560	20250508	101900	67116770	19620	19620	19620	19620	1
561	20250508	101800	67097150	19620	19620	19620	19620	0
562	20250508	101700	67097150	19620	19620	19620	19620	0
563	20250508	101600	67097150	19620	19630	19630	19620	41
564	20250508	101500	66292700	19640	19640	19640	19640	0
565	20250508	101400	66292700	19640	19640	19640	19640	1
566	20250508	101300	66273060	19640	19640	19640	19640	0
567	20250508	101200	66273060	19640	19640	19640	19640	0
568	20250508	101100	66273060	19640	19640	19640	19640	26
569	20250508	101000	65762420	19640	19640	19640	19640	0
570	20250508	100900	65762420	19640	19640	19640	19640	2
571	20250508	100800	65723140	19650	19650	19650	19650	1
572	20250508	100700	65703490	19640	19640	19640	19640	0
573	20250508	100600	65703490	19640	19640	19640	19640	0
574	20250508	100500	65703490	19640	19640	19640	19640	12
575	20250508	100400	65467810	19640	19640	19640	19630	35
576	20250508	100300	64780470	19640	19640	19640	19640	1
577	20250508	100200	64760830	19640	19640	19640	19640	0
578	20250508	100100	64760830	19640	19640	19640	19640	0
579	20250508	100000	64760830	19640	19640	19640	19640	1
580	20250508	095900	64741190	19630	19630	19630	19630	0
581	20250508	095800	64741190	19630	19630	19630	19630	0
582	20250508	095700	64741190	19630	19630	19630	19630	0
583	20250508	095600	64741190	19630	19630	19630	19630	0
584	20250508	095500	64741190	19630	19640	19640	19630	85
585	20250508	095400	63072570	19650	19650	19650	19650	7
586	20250508	095300	62935020	19650	19650	19650	19650	1
587	20250508	095200	62915370	19650	19650	19650	19650	1
588	20250508	095100	62895720	19630	19630	19630	19630	0
589	20250508	095000	62895720	19630	19630	19630	19630	227
590	20250508	094900	58439710	19620	19620	19620	19620	54
591	20250508	094800	57380230	19610	19610	19610	19610	0
592	20250508	094700	57380230	19610	19620	19620	19610	90
593	20250508	094600	55615320	19610	19610	19610	19610	44
594	20250508	094500	54752480	19620	19620	19620	19620	0
595	20250508	094400	54752480	19620	19610	19620	19610	18
596	20250508	094300	54399330	19620	19620	19620	19620	6
597	20250508	094200	54281610	19620	19620	19620	19620	1
598	20250508	094100	54261990	19620	19620	19620	19620	0
599	20250508	094000	54261990	19620	19620	19620	19620	0
600	20250508	093900	54261990	19620	19620	19620	19620	1
601	20250508	093800	54242370	19630	19620	19630	19610	22
602	20250508	093700	53810920	19640	19640	19640	19640	1
603	20250508	093600	53791280	19640	19640	19640	19640	6
604	20250508	093500	53673440	19600	19600	19600	19600	0
605	20250508	093400	53673440	19600	19600	19600	19600	0
606	20250508	093300	53673440	19600	19600	19600	19600	0
607	20250508	093200	53673440	19600	19600	19600	19600	49
608	20250508	093100	52713040	19600	19610	19610	19600	257
609	20250508	093000	47673780	19620	19640	19640	19620	3
610	20250508	092900	47614880	19650	19650	19650	19650	0
611	20250508	092800	47614880	19650	19650	19650	19650	10
612	20250508	092700	47418380	19660	19680	19680	19660	30
613	20250508	092600	46828250	19670	19670	19670	19670	0
614	20250508	092500	46828250	19670	19670	19670	19670	26
615	20250508	092400	46316830	19670	19670	19670	19670	0
616	20250508	092300	46316830	19670	19670	19670	19670	0
617	20250508	092200	46316830	19670	19670	19670	19670	0
618	20250508	092100	46316830	19670	19670	19670	19670	13
619	20250508	092000	46061120	19670	19670	19670	19670	13
620	20250508	091900	45805410	19670	19670	19670	19670	6
621	20250508	091800	45687390	19660	19660	19660	19660	189
622	20250508	091700	41971650	19640	19640	19640	19640	0
623	20250508	091600	41971650	19640	19640	19640	19640	200
624	20250508	091500	38043650	19630	19630	19630	19630	7
625	20250508	091400	37906240	19500	19500	19500	19500	0
626	20250508	091300	37906240	19500	19520	19520	19500	80
627	20250508	091200	36345540	19500	19500	19500	19500	0
628	20250508	091100	36345540	19500	19520	19520	19500	40
629	20250508	091000	35565320	19510	19510	19510	19510	0
630	20250508	090900	35565320	19510	19600	19600	19510	156
631	20250508	090800	32513860	19670	19670	19670	19670	0
632	20250508	090700	32513860	19670	19600	19670	19600	21
633	20250508	090600	32101640	19680	19680	19680	19680	5
634	20250508	090500	32003240	19600	19700	19700	19600	1019
635	20250508	090400	12017390	19700	19710	19710	19700	60
636	20250508	090300	10835360	19710	19760	19760	19710	260
637	20250508	090200	5700110	19800	19790	19800	19790	197
638	20250508	090100	1800820	19790	19790	19800	19780	78
639	20250508	090000	257220	19710	19800	19800	19710	13