KissMeData/092790/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195000	2461573235	12330	12330	12330	12330	5671
3	20250508	194900	2461573235	12330	12330	12330	12330	0
4	20250508	194800	2461573235	12330	12330	12330	12330	0
5	20250508	194700	2461573235	12330	12330	12330	12330	0
6	20250508	194600	2461573235	12330	12330	12330	12330	0
7	20250508	194500	2461573235	12330	12330	12330	12330	0
8	20250508	194400	2461573235	12330	12330	12330	12330	0
9	20250508	194300	2461573235	12330	12330	12330	12330	0
10	20250508	194200	2461573235	12330	12330	12330	12330	0
11	20250508	194100	2461573235	12330	12330	12330	12330	0
12	20250508	194000	2461573235	12330	12330	12330	12330	0
13	20250508	193900	2461573235	12330	12330	12330	12330	0
14	20250508	193800	2461573235	12330	12330	12330	12330	0
15	20250508	193700	2461573235	12330	12330	12330	12330	0
16	20250508	193600	2461573235	12330	12330	12330	12330	0
17	20250508	193500	2461573235	12330	12330	12330	12330	0
18	20250508	193400	2461573235	12330	12330	12330	12330	0
19	20250508	193300	2461573235	12330	12330	12330	12330	0
20	20250508	193200	2461573235	12330	12330	12330	12330	0
21	20250508	193100	2461573235	12330	12330	12330	12330	0
22	20250508	193000	2461573235	12330	12330	12330	12330	0
23	20250508	192900	2461573235	12330	12330	12330	12330	0
24	20250508	192800	2461573235	12330	12330	12330	12330	0
25	20250508	192700	2461573235	12330	12330	12330	12330	0
26	20250508	192600	2461573235	12330	12330	12330	12330	0
27	20250508	192500	2461573235	12330	12330	12330	12330	0
28	20250508	192400	2461573235	12330	12330	12330	12330	0
29	20250508	192300	2461573235	12330	12330	12330	12330	0
30	20250508	192200	2461573235	12330	12330	12330	12330	0
31	20250508	192100	2461573235	12330	12330	12330	12330	0
32	20250508	192000	2461573235	12330	12330	12330	12330	5671
33	20250508	191900	2461573235	12330	12330	12330	12330	0
34	20250508	191800	2461573235	12330	12330	12330	12330	0
35	20250508	191700	2461573235	12330	12330	12330	12330	0
36	20250508	191600	2461573235	12330	12330	12330	12330	0
37	20250508	191500	2461573235	12330	12330	12330	12330	0
38	20250508	191400	2461573235	12330	12330	12330	12330	0
39	20250508	191300	2461573235	12330	12330	12330	12330	0
40	20250508	191200	2461573235	12330	12330	12330	12330	0
41	20250508	191100	2461573235	12330	12330	12330	12330	0
42	20250508	191000	2461573235	12330	12330	12330	12330	0
43	20250508	190900	2461573235	12330	12330	12330	12330	0
44	20250508	190800	2461573235	12330	12330	12330	12330	0
45	20250508	190700	2461573235	12330	12330	12330	12330	0
46	20250508	190600	2461573235	12330	12330	12330	12330	0
47	20250508	190500	2461573235	12330	12330	12330	12330	0
48	20250508	190400	2461573235	12330	12330	12330	12330	0
49	20250508	190300	2461573235	12330	12330	12330	12330	0
50	20250508	190200	2461573235	12330	12330	12330	12330	0
51	20250508	190100	2461573235	12330	12330	12330	12330	0
52	20250508	190000	2461573235	12330	12330	12330	12330	0
53	20250508	185900	2461573235	12330	12330	12330	12330	0
54	20250508	185800	2461573235	12330	12330	12330	12330	0
55	20250508	185700	2461573235	12330	12330	12330	12330	0
56	20250508	185600	2461573235	12330	12330	12330	12330	0
57	20250508	185500	2461573235	12330	12330	12330	12330	0
58	20250508	185400	2461573235	12330	12330	12330	12330	0
59	20250508	185300	2461573235	12330	12330	12330	12330	0
60	20250508	185200	2461573235	12330	12330	12330	12330	0
61	20250508	185100	2461573235	12330	12330	12330	12330	0
62	20250508	185000	2461573235	12330	12330	12330	12330	5671
63	20250508	184900	2461573235	12330	12330	12330	12330	0
64	20250508	184800	2461573235	12330	12330	12330	12330	0
65	20250508	184700	2461573235	12330	12330	12330	12330	0
66	20250508	184600	2461573235	12330	12330	12330	12330	0
67	20250508	184500	2461573235	12330	12330	12330	12330	0
68	20250508	184400	2461573235	12330	12330	12330	12330	0
69	20250508	184300	2461573235	12330	12330	12330	12330	0
70	20250508	184200	2461573235	12330	12330	12330	12330	0
71	20250508	184100	2461573235	12330	12330	12330	12330	0
72	20250508	184000	2461573235	12330	12330	12330	12330	0
73	20250508	183900	2461573235	12330	12330	12330	12330	0
74	20250508	183800	2461573235	12330	12330	12330	12330	0
75	20250508	183700	2461573235	12330	12330	12330	12330	0
76	20250508	183600	2461573235	12330	12330	12330	12330	0
77	20250508	183500	2461573235	12330	12330	12330	12330	0
78	20250508	183400	2461573235	12330	12330	12330	12330	0
79	20250508	183300	2461573235	12330	12330	12330	12330	0
80	20250508	183200	2461573235	12330	12330	12330	12330	0
81	20250508	183100	2461573235	12330	12330	12330	12330	0
82	20250508	183000	2461573235	12330	12330	12330	12330	0
83	20250508	182900	2461573235	12330	12330	12330	12330	0
84	20250508	182800	2461573235	12330	12330	12330	12330	0
85	20250508	182700	2461573235	12330	12330	12330	12330	0
86	20250508	182600	2461573235	12330	12330	12330	12330	0
87	20250508	182500	2461573235	12330	12330	12330	12330	0
88	20250508	182400	2461573235	12330	12330	12330	12330	0
89	20250508	182300	2461573235	12330	12330	12330	12330	0
90	20250508	182200	2461573235	12330	12330	12330	12330	0
91	20250508	182100	2461573235	12330	12330	12330	12330	0
92	20250508	182000	2461573235	12330	12330	12330	12330	5671
93	20250508	181900	2461573235	12330	12330	12330	12330	0
94	20250508	181800	2461573235	12330	12330	12330	12330	0
95	20250508	181700	2461573235	12330	12330	12330	12330	0
96	20250508	181600	2461573235	12330	12330	12330	12330	0
97	20250508	181500	2461573235	12330	12330	12330	12330	0
98	20250508	181400	2461573235	12330	12330	12330	12330	0
99	20250508	181300	2461573235	12330	12330	12330	12330	0
100	20250508	181200	2461573235	12330	12330	12330	12330	0
101	20250508	181100	2461573235	12330	12330	12330	12330	0
102	20250508	181000	2461573235	12330	12330	12330	12330	0
103	20250508	180900	2461573235	12330	12330	12330	12330	0
104	20250508	180800	2461573235	12330	12330	12330	12330	0
105	20250508	180700	2461573235	12330	12330	12330	12330	0
106	20250508	180600	2461573235	12330	12330	12330	12330	0
107	20250508	180500	2461573235	12330	12330	12330	12330	0
108	20250508	180400	2461573235	12330	12330	12330	12330	0
109	20250508	180300	2461573235	12330	12330	12330	12330	0
110	20250508	180200	2461573235	12330	12330	12330	12330	0
111	20250508	180100	2461573235	12330	12330	12330	12330	0
112	20250508	180000	2461573235	12330	12330	12330	12330	0
113	20250508	175900	2461573235	12330	12330	12330	12330	0
114	20250508	175800	2461573235	12330	12330	12330	12330	0
115	20250508	175700	2461573235	12330	12330	12330	12330	0
116	20250508	175600	2461573235	12330	12330	12330	12330	0
117	20250508	175500	2461573235	12330	12330	12330	12330	0
118	20250508	175400	2461573235	12330	12330	12330	12330	0
119	20250508	175300	2461573235	12330	12330	12330	12330	0
120	20250508	175200	2461573235	12330	12330	12330	12330	0
121	20250508	175100	2461573235	12330	12330	12330	12330	0
122	20250508	175000	2461573235	12330	12330	12330	12330	5671
123	20250508	174900	2461573235	12330	12330	12330	12330	0
124	20250508	174800	2461573235	12330	12330	12330	12330	0
125	20250508	174700	2461573235	12330	12330	12330	12330	0
126	20250508	174600	2461573235	12330	12330	12330	12330	0
127	20250508	174500	2461573235	12330	12330	12330	12330	0
128	20250508	174400	2461573235	12330	12330	12330	12330	0
129	20250508	174300	2461573235	12330	12330	12330	12330	0
130	20250508	174200	2461573235	12330	12330	12330	12330	0
131	20250508	174100	2461573235	12330	12330	12330	12330	0
132	20250508	174000	2461573235	12330	12330	12330	12330	0
133	20250508	173900	2461573235	12330	12330	12330	12330	0
134	20250508	173800	2461573235	12330	12330	12330	12330	0
135	20250508	173700	2461573235	12330	12330	12330	12330	0
136	20250508	173600	2461573235	12330	12330	12330	12330	0
137	20250508	173500	2461573235	12330	12330	12330	12330	0
138	20250508	173400	2461573235	12330	12330	12330	12330	0
139	20250508	173300	2461573235	12330	12330	12330	12330	0
140	20250508	173200	2461573235	12330	12330	12330	12330	0
141	20250508	173100	2461573235	12330	12330	12330	12330	0
142	20250508	173000	2461573235	12330	12330	12330	12330	0
143	20250508	172900	2461573235	12330	12330	12330	12330	0
144	20250508	172800	2461573235	12330	12330	12330	12330	0
145	20250508	172700	2461573235	12330	12330	12330	12330	0
146	20250508	172600	2461573235	12330	12330	12330	12330	0
147	20250508	172500	2461573235	12330	12330	12330	12330	0
148	20250508	172400	2461573235	12330	12330	12330	12330	0
149	20250508	172300	2461573235	12330	12330	12330	12330	0
150	20250508	172200	2461573235	12330	12330	12330	12330	0
151	20250508	172100	2461573235	12330	12330	12330	12330	0
152	20250508	172000	2461573235	12330	12330	12330	12330	5671
153	20250508	171900	2461573235	12330	12330	12330	12330	0
154	20250508	171800	2461573235	12330	12330	12330	12330	0
155	20250508	171700	2461573235	12330	12330	12330	12330	0
156	20250508	171600	2461573235	12330	12330	12330	12330	0
157	20250508	171500	2461573235	12330	12330	12330	12330	0
158	20250508	171400	2461573235	12330	12330	12330	12330	0
159	20250508	171300	2461573235	12330	12330	12330	12330	0
160	20250508	171200	2461573235	12330	12330	12330	12330	0
161	20250508	171100	2461573235	12330	12330	12330	12330	0
162	20250508	171000	2461573235	12330	12330	12330	12330	0
163	20250508	170900	2461573235	12330	12330	12330	12330	0
164	20250508	170800	2461573235	12330	12330	12330	12330	0
165	20250508	170700	2461573235	12330	12330	12330	12330	0
166	20250508	170600	2461573235	12330	12330	12330	12330	0
167	20250508	170500	2461573235	12330	12330	12330	12330	0
168	20250508	170400	2461573235	12330	12330	12330	12330	0
169	20250508	170300	2461573235	12330	12330	12330	12330	0
170	20250508	170200	2461573235	12330	12330	12330	12330	0
171	20250508	170100	2461573235	12330	12330	12330	12330	0
172	20250508	170000	2461573235	12330	12330	12330	12330	0
173	20250508	165900	2461573235	12330	12330	12330	12330	0
174	20250508	165800	2461573235	12330	12330	12330	12330	0
175	20250508	165700	2461573235	12330	12330	12330	12330	0
176	20250508	165600	2461573235	12330	12330	12330	12330	0
177	20250508	165500	2461573235	12330	12330	12330	12330	0
178	20250508	165400	2461573235	12330	12330	12330	12330	0
179	20250508	165300	2461573235	12330	12330	12330	12330	0
180	20250508	165200	2461573235	12330	12330	12330	12330	0
181	20250508	165100	2461573235	12330	12330	12330	12330	0
182	20250508	165000	2461573235	12330	12330	12330	12330	5671
183	20250508	164900	2461573235	12330	12330	12330	12330	0
184	20250508	164800	2461573235	12330	12330	12330	12330	0
185	20250508	164700	2461573235	12330	12330	12330	12330	0
186	20250508	164600	2461573235	12330	12330	12330	12330	0
187	20250508	164500	2461573235	12330	12330	12330	12330	0
188	20250508	164400	2461573235	12330	12330	12330	12330	0
189	20250508	164300	2461573235	12330	12330	12330	12330	0
190	20250508	164200	2461573235	12330	12330	12330	12330	0
191	20250508	164100	2461573235	12330	12330	12330	12330	0
192	20250508	164000	2461573235	12330	12330	12330	12330	0
193	20250508	163900	2461573235	12330	12330	12330	12330	0
194	20250508	163800	2461573235	12330	12330	12330	12330	0
195	20250508	163700	2461573235	12330	12330	12330	12330	0
196	20250508	163600	2461573235	12330	12330	12330	12330	0
197	20250508	163500	2461573235	12330	12330	12330	12330	0
198	20250508	163400	2461573235	12330	12330	12330	12330	0
199	20250508	163300	2461573235	12330	12330	12330	12330	0
200	20250508	163200	2461573235	12330	12330	12330	12330	0
201	20250508	163100	2461573235	12330	12330	12330	12330	0
202	20250508	163000	2461573235	12330	12330	12330	12330	0
203	20250508	162900	2461573235	12330	12330	12330	12330	0
204	20250508	162800	2461573235	12330	12330	12330	12330	0
205	20250508	162700	2461573235	12330	12330	12330	12330	0
206	20250508	162600	2461573235	12330	12330	12330	12330	0
207	20250508	162500	2461573235	12330	12330	12330	12330	0
208	20250508	162400	2461573235	12330	12330	12330	12330	0
209	20250508	162300	2461573235	12330	12330	12330	12330	0
210	20250508	162200	2461573235	12330	12330	12330	12330	0
211	20250508	162100	2461573235	12330	12330	12330	12330	0
212	20250508	162000	2461573235	12330	12330	12330	12330	5671
213	20250508	161900	2461573235	12330	12330	12330	12330	0
214	20250508	161800	2461573235	12330	12330	12330	12330	0
215	20250508	161700	2461573235	12330	12330	12330	12330	0
216	20250508	161600	2461573235	12330	12330	12330	12330	0
217	20250508	161500	2461573235	12330	12330	12330	12330	0
218	20250508	161400	2461573235	12330	12330	12330	12330	0
219	20250508	161300	2461573235	12330	12330	12330	12330	0
220	20250508	161200	2461573235	12330	12330	12330	12330	0
221	20250508	161100	2461573235	12330	12330	12330	12330	0
222	20250508	161000	2461573235	12330	12330	12330	12330	0
223	20250508	160900	2461573235	12330	12330	12330	12330	0
224	20250508	160800	2461573235	12330	12330	12330	12330	0
225	20250508	160700	2461573235	12330	12330	12330	12330	0
226	20250508	160600	2461573235	12330	12330	12330	12330	0
227	20250508	160500	2461573235	12330	12330	12330	12330	0
228	20250508	160400	2461573235	12330	12330	12330	12330	0
229	20250508	160300	2461573235	12330	12330	12330	12330	0
230	20250508	160200	2461573235	12330	12330	12330	12330	0
231	20250508	160100	2461573235	12330	12330	12330	12330	0
232	20250508	160000	2461573235	12330	12330	12330	12330	0
233	20250508	155900	2461573235	12330	12330	12330	12330	0
234	20250508	155800	2461573235	12330	12330	12330	12330	0
235	20250508	155700	2461573235	12330	12330	12330	12330	0
236	20250508	155600	2461573235	12330	12330	12330	12330	0
237	20250508	155500	2461573235	12330	12330	12330	12330	0
238	20250508	155400	2461573235	12330	12330	12330	12330	0
239	20250508	155300	2461573235	12330	12330	12330	12330	0
240	20250508	155200	2461573235	12330	12330	12330	12330	0
241	20250508	155100	2461573235	12330	12330	12330	12330	0
242	20250508	155000	2461573235	12330	12330	12330	12330	5671
243	20250508	154900	2461573235	12330	12330	12330	12330	0
244	20250508	154800	2461573235	12330	12330	12330	12330	0
245	20250508	154700	2461573235	12330	12330	12330	12330	0
246	20250508	154600	2461573235	12330	12330	12330	12330	0
247	20250508	154500	2461573235	12330	12330	12330	12330	0
248	20250508	154400	2461573235	12330	12330	12330	12330	0
249	20250508	154300	2461573235	12330	12330	12330	12330	0
250	20250508	154200	2461573235	12330	12330	12330	12330	0
251	20250508	154100	2461573235	12330	12330	12330	12330	0
252	20250508	154000	2461573235	12330	12330	12330	12330	0
253	20250508	153900	2461573235	12330	12330	12330	12330	0
254	20250508	153800	2461573235	12330	12330	12330	12330	0
255	20250508	153700	2461573235	12330	12330	12330	12330	0
256	20250508	153600	2461573235	12330	12330	12330	12330	0
257	20250508	153500	2461573235	12330	12330	12330	12330	0
258	20250508	153400	2461573235	12330	12330	12330	12330	0
259	20250508	153300	2461573235	12330	12330	12330	12330	0
260	20250508	153200	2461573235	12330	12330	12330	12330	0
261	20250508	153100	2461573235	12330	12330	12330	12330	0
262	20250508	153000	2461573235	12330	12330	12330	12330	5671
263	20250508	152900	2391649805	12330	12330	12330	12330	0
264	20250508	152800	2391649805	12330	12330	12330	12330	0
265	20250508	152700	2391649805	12330	12330	12330	12330	0
266	20250508	152600	2391649805	12330	12330	12330	12330	0
267	20250508	152500	2391649805	12330	12330	12330	12330	0
268	20250508	152400	2391649805	12330	12330	12330	12330	0
269	20250508	152300	2391649805	12330	12330	12330	12330	0
270	20250508	152200	2391649805	12330	12330	12330	12330	0
271	20250508	152100	2391649805	12330	12330	12330	12330	0
272	20250508	152000	2391649805	12330	12330	12330	12330	0
273	20250508	151900	2391649805	12330	12340	12350	12330	2171
274	20250508	151800	2364865735	12350	12350	12350	12350	202
275	20250508	151700	2362371035	12350	12350	12350	12350	84
276	20250508	151600	2361333635	12350	12350	12350	12350	76
277	20250508	151500	2360395035	12340	12340	12350	12340	417
278	20250508	151400	2355248995	12340	12330	12340	12330	1302
279	20250508	151300	2339183885	12340	12340	12340	12340	973
280	20250508	151200	2327177065	12330	12330	12330	12330	462
281	20250508	151100	2321480605	12340	12320	12340	12320	111
282	20250508	151000	2320111285	12330	12330	12330	12320	974
283	20250508	150900	2308102865	12330	12330	12330	12330	120
284	20250508	150800	2306623265	12330	12340	12340	12330	2370
285	20250508	150700	2277384905	12350	12350	12350	12340	607
286	20250508	150600	2269890055	12350	12350	12350	12350	17
287	20250508	150500	2269680105	12350	12350	12350	12350	52
288	20250508	150400	2269037905	12350	12360	12360	12350	41
289	20250508	150300	2268531545	12360	12360	12360	12350	178
290	20250508	150200	2266332065	12360	12340	12360	12340	120
291	20250508	150100	2264849455	12340	12340	12340	12330	107
292	20250508	150000	2263529115	12340	12330	12340	12330	475
293	20250508	145900	2257668115	12330	12340	12340	12330	12
294	20250508	145800	2257520125	12340	12330	12340	12330	104
295	20250508	145700	2256236775	12330	12330	12330	12330	5
296	20250508	145600	2256175125	12330	12330	12330	12320	1009
297	20250508	145500	2243743715	12330	12360	12360	12330	552
298	20250508	145400	2236932845	12340	12340	12370	12340	242
299	20250508	145300	2233944375	12340	12320	12340	12320	208
300	20250508	145200	2231379725	12330	12320	12330	12320	179
301	20250508	145100	2229173175	12320	12350	12350	12320	4232
302	20250508	145000	2177001255	12340	12350	12350	12340	100
303	20250508	144900	2175766335	12350	12360	12360	12350	39
304	20250508	144800	2175284305	12350	12350	12350	12350	50
305	20250508	144700	2174666805	12350	12350	12350	12350	1
306	20250508	144600	2174654455	12350	12350	12350	12340	120
307	20250508	144500	2173173355	12340	12350	12360	12340	488
308	20250508	144400	2167145455	12350	12350	12350	12350	1270
309	20250508	144300	2151460955	12350	12350	12350	12350	0
310	20250508	144200	2151460955	12350	12350	12360	12350	226
311	20250508	144100	2148667845	12350	12360	12360	12350	36
312	20250508	144000	2148223035	12350	12370	12370	12350	165
313	20250508	143900	2146183645	12370	12370	12370	12370	211
314	20250508	143800	2143573575	12380	12380	12380	12380	32
315	20250508	143700	2143177415	12380	12360	12390	12360	441
316	20250508	143600	2137719975	12360	12360	12360	12350	261
317	20250508	143500	2134494565	12360	12360	12360	12360	216
318	20250508	143400	2131824805	12360	12360	12360	12350	332
319	20250508	143300	2127724285	12360	12360	12360	12360	17
320	20250508	143200	2127514165	12360	12360	12360	12360	241
321	20250508	143100	2124535405	12360	12350	12360	12350	11
322	20250508	143000	2124399535	12350	12350	12350	12350	379
323	20250508	142900	2119718885	12340	12350	12350	12340	314
324	20250508	142800	2115841125	12350	12350	12350	12350	200
325	20250508	142700	2113371125	12340	12350	12350	12340	105
326	20250508	142600	2112074675	12350	12350	12350	12350	145
327	20250508	142500	2110283925	12350	12350	12370	12350	51
328	20250508	142400	2109654015	12350	12350	12350	12350	60
329	20250508	142300	2108913015	12350	12350	12350	12350	19
330	20250508	142200	2108678365	12340	12340	12340	12340	200
331	20250508	142100	2106210365	12340	12340	12340	12340	230
332	20250508	142000	2103372165	12340	12340	12340	12340	123
333	20250508	141900	2101854345	12340	12340	12340	12340	100
334	20250508	141800	2100620345	12340	12350	12350	12330	625
335	20250508	141700	2092907525	12350	12335	12350	12335	1855
336	20250508	141600	2070004225	12330	12335	12335	12330	105
337	20250508	141500	2068709550	12335	12335	12335	12335	11
338	20250508	141400	2068573865	12330	12340	12340	12330	968
339	20250508	141300	2056628945	12340	12340	12340	12340	256
340	20250508	141200	2053469905	12340	12340	12340	12340	0
341	20250508	141100	2053469905	12340	12340	12340	12340	250
342	20250508	141000	2050384905	12340	12340	12340	12340	28
343	20250508	140900	2050039385	12340	12340	12340	12340	256
344	20250508	140800	2046880345	12350	12350	12350	12350	2
345	20250508	140700	2046855645	12350	12340	12350	12340	307
346	20250508	140600	2043067245	12340	12340	12340	12340	93
347	20250508	140500	2041919625	12340	12340	12340	12340	0
348	20250508	140400	2041919625	12340	12340	12350	12340	666
349	20250508	140300	2033697275	12340	12340	12340	12340	322
350	20250508	140200	2029723795	12340	12340	12340	12340	200
351	20250508	140100	2027255795	12350	12350	12350	12350	33
352	20250508	140000	2026848245	12350	12340	12350	12340	19
353	20250508	135900	2026613765	12340	12340	12340	12340	1
354	20250508	135800	2026601425	12350	12350	12350	12350	3
355	20250508	135700	2026564375	12350	12350	12350	12340	309
356	20250508	135600	2022749165	12350	12350	12350	12350	290
357	20250508	135500	2019167665	12350	12350	12350	12350	11
358	20250508	135400	2019031815	12350	12360	12370	12340	203
359	20250508	135300	2016523775	12370	12340	12370	12340	384
360	20250508	135200	2011780165	12350	12350	12360	12350	31
361	20250508	135100	2011397305	12340	12340	12340	12340	0
362	20250508	135000	2011397305	12340	12340	12340	12340	1
363	20250508	134900	2011384965	12340	12360	12360	12340	929
364	20250508	134800	1999917385	12370	12370	12370	12370	1
365	20250508	134700	1999905015	12340	12360	12360	12340	928
366	20250508	134600	1988448715	12360	12360	12360	12360	47
367	20250508	134500	1987867795	12360	12360	12360	12360	55
368	20250508	134400	1987187995	12360	12360	12360	12360	189
369	20250508	134300	1984851955	12360	12350	12360	12350	839
370	20250508	134200	1974485015	12360	12350	12360	12350	260
371	20250508	134100	1971273515	12350	12350	12350	12350	0
372	20250508	134000	1971273515	12350	12350	12350	12350	1
373	20250508	133900	1971261165	12360	12360	12360	12360	0
374	20250508	133800	1971261165	12360	12360	12360	12360	10
375	20250508	133700	1971137565	12360	12340	12360	12340	262
376	20250508	133600	1967902805	12350	12360	12360	12350	3
377	20250508	133500	1967865745	12360	12340	12360	12340	194
378	20250508	133400	1965471145	12340	12340	12340	12340	85
379	20250508	133300	1964422245	12340	12340	12340	12330	2243
380	20250508	133200	1936752445	12350	12340	12350	12340	113
381	20250508	133100	1935357895	12370	12370	12370	12370	6
382	20250508	133000	1935283675	12370	12350	12370	12350	596
383	20250508	132900	1927916335	12340	12340	12340	12340	375
384	20250508	132800	1923288835	12340	12340	12340	12330	393
385	20250508	132700	1918441605	12340	12350	12350	12340	991
386	20250508	132600	1906208055	12350	12360	12360	12350	1891
387	20250508	132500	1882837175	12360	12370	12370	12360	109
388	20250508	132400	1881489845	12370	12370	12370	12370	11
389	20250508	132300	1881353775	12370	12370	12370	12370	75
390	20250508	132200	1880426025	12360	12360	12360	12360	2
391	20250508	132100	1880401305	12360	12360	12360	12360	20
392	20250508	132000	1880154105	12360	12370	12370	12360	71
393	20250508	131900	1879276315	12370	12370	12370	12370	185
394	20250508	131800	1876987865	12370	12370	12370	12370	20
395	20250508	131700	1876740465	12360	12370	12370	12360	626
396	20250508	131600	1869001555	12370	12370	12370	12370	224
397	20250508	131500	1866230675	12370	12360	12370	12360	180
398	20250508	131400	1864005185	12360	12360	12360	12360	0
399	20250508	131300	1864005185	12360	12360	12360	12360	12
400	20250508	131200	1863856865	12360	12360	12360	12360	17
401	20250508	131100	1863646745	12350	12340	12350	12340	55
402	20250508	131000	1862967615	12340	12340	12340	12330	360
403	20250508	130900	1858525535	12350	12340	12350	12340	52
404	20250508	130800	1857883345	12340	12340	12340	12340	303
405	20250508	130700	1854144325	12340	12350	12350	12340	257
406	20250508	130600	1850971805	12350	12340	12350	12340	15
407	20250508	130500	1850786605	12340	12340	12350	12340	63
408	20250508	130400	1850009085	12330	12320	12330	12320	908
409	20250508	130300	1838813785	12320	12330	12330	12320	982
410	20250508	130200	1826714575	12330	12340	12340	12330	709
411	20250508	130100	1817972395	12330	12340	12340	12330	20
412	20250508	130000	1817725655	12330	12340	12340	12330	560
413	20250508	125900	1810815855	12350	12350	12350	12350	12
414	20250508	125800	1810667655	12350	12350	12350	12350	222
415	20250508	125700	1807925955	12350	12350	12350	12350	648
416	20250508	125600	1799923155	12350	12350	12350	12350	2
417	20250508	125500	1799898455	12350	12350	12350	12350	0
418	20250508	125400	1799898455	12350	12360	12360	12350	430
419	20250508	125300	1794587265	12360	12360	12360	12360	0
420	20250508	125200	1794587265	12360	12360	12360	12360	100
421	20250508	125100	1793351265	12360	12360	12360	12360	104
422	20250508	125000	1792065825	12360	12360	12360	12360	258
423	20250508	124900	1788876945	12360	12370	12370	12360	142
424	20250508	124800	1787121415	12370	12370	12370	12370	15
425	20250508	124700	1786935865	12370	12360	12370	12360	162
426	20250508	124600	1784932555	12360	12360	12360	12360	13
427	20250508	124500	1784771875	12360	12370	12370	12360	16
428	20250508	124400	1784574105	12370	12360	12370	12360	753
429	20250508	124300	1775266995	12360	12370	12370	12360	638
430	20250508	124200	1767381275	12380	12380	12380	12380	0
431	20250508	124100	1767381275	12380	12380	12380	12380	32
432	20250508	124000	1766985115	12370	12360	12370	12360	5
433	20250508	123900	1766923285	12360	12360	12360	12360	0
434	20250508	123800	1766923285	12360	12360	12360	12360	288
435	20250508	123700	1763363605	12360	12360	12360	12360	225
436	20250508	123600	1760582605	12350	12360	12360	12350	178
437	20250508	123500	1758383655	12370	12370	12370	12370	83
438	20250508	123400	1757356945	12370	12370	12370	12370	0
439	20250508	123300	1757356945	12370	12370	12370	12370	30
440	20250508	123200	1756985845	12360	12360	12360	12360	148
441	20250508	123100	1755156565	12360	12360	12360	12360	18
442	20250508	123000	1754934085	12360	12360	12360	12360	309
443	20250508	122900	1751114845	12370	12370	12370	12370	1
444	20250508	122800	1751102475	12370	12370	12370	12370	0
445	20250508	122700	1751102475	12370	12370	12370	12370	48
446	20250508	122600	1750508715	12370	12370	12370	12370	13
447	20250508	122500	1750347905	12370	12360	12370	12360	15
448	20250508	122400	1750162415	12360	12360	12360	12360	12
449	20250508	122300	1750014095	12360	12360	12360	12350	523
450	20250508	122200	1743554485	12360	12360	12360	12360	0
451	20250508	122100	1743554485	12360	12360	12360	12360	3
452	20250508	122000	1743517405	12350	12350	12350	12350	4
453	20250508	121900	1743468005	12350	12360	12360	12350	1706
454	20250508	121800	1722389205	12380	12370	12380	12370	204
455	20250508	121700	1719865095	12370	12380	12380	12370	98
456	20250508	121600	1718652025	12370	12370	12370	12370	0
457	20250508	121500	1718652025	12370	12370	12370	12370	32
458	20250508	121400	1718256185	12360	12370	12370	12360	101
459	20250508	121300	1717006845	12360	12370	12370	12360	218
460	20250508	121200	1714311195	12360	12370	12370	12360	54
461	20250508	121100	1713643665	12370	12370	12370	12370	0
462	20250508	121000	1713643665	12370	12370	12370	12370	3
463	20250508	120900	1713606555	12360	12370	12370	12360	260
464	20250508	120800	1710392835	12370	12370	12370	12360	223
465	20250508	120700	1707634335	12370	12370	12370	12370	80
466	20250508	120600	1706644735	12370	12370	12370	12370	6
467	20250508	120500	1706570515	12370	12370	12370	12370	172
468	20250508	120400	1704442875	12370	12370	12370	12370	722
469	20250508	120300	1695511735	12380	12380	12380	12370	63
470	20250508	120200	1694732095	12370	12380	12380	12370	388
471	20250508	120100	1689930905	12380	12380	12380	12380	4
472	20250508	120000	1689881385	12380	12380	12380	12380	84
473	20250508	115900	1688841465	12380	12380	12390	12380	11
474	20250508	115800	1688705275	12380	12380	12380	12380	4
475	20250508	115700	1688655755	12380	12380	12380	12370	401
476	20250508	115600	1683694335	12390	12380	12390	12380	70
477	20250508	115500	1682827705	12370	12380	12380	12370	74
478	20250508	115400	1681912185	12390	12380	12390	12380	16
479	20250508	115300	1681714025	12380	12380	12380	12380	0
480	20250508	115200	1681714025	12380	12380	12380	12380	36
481	20250508	115100	1681268345	12380	12380	12380	12380	10
482	20250508	115000	1681144545	12380	12380	12390	12380	181
483	20250508	114900	1678902965	12380	12380	12380	12380	60
484	20250508	114800	1678160165	12380	12390	12390	12380	363
485	20250508	114700	1673662605	12400	12400	12400	12400	366
486	20250508	114600	1669124205	12400	12410	12410	12400	54
487	20250508	114500	1668454565	12410	12410	12410	12410	180
488	20250508	114400	1666220765	12400	12400	12400	12400	79
489	20250508	114300	1665241165	12400	12400	12400	12400	228
490	20250508	114200	1662413965	12390	12390	12400	12390	338
491	20250508	114100	1658225455	12400	12400	12400	12400	2
492	20250508	114000	1658200655	12400	12400	12400	12400	99
493	20250508	113900	1656973055	12410	12390	12410	12390	498
494	20250508	113800	1650796425	12390	12400	12400	12390	650
495	20250508	113700	1642742395	12390	12390	12390	12390	73
496	20250508	113600	1641837925	12380	12380	12380	12380	107
497	20250508	113500	1640513265	12380	12380	12380	12370	142
498	20250508	113400	1638755315	12380	12370	12380	12370	161
499	20250508	113300	1636763145	12360	12380	12380	12360	500
500	20250508	113200	1630581245	12380	12380	12380	12380	8
501	20250508	113100	1630482205	12380	12380	12390	12380	71
502	20250508	113000	1629602605	12380	12380	12380	12380	40
503	20250508	112900	1629107405	12380	12380	12380	12380	39
504	20250508	112800	1628624585	12390	12380	12390	12380	31
505	20250508	112700	1628240795	12390	12380	12390	12380	10
506	20250508	112600	1628116905	12380	12380	12380	12380	152
507	20250508	112500	1626235145	12380	12380	12380	12380	275
508	20250508	112400	1622830645	12380	12380	12390	12380	98
509	20250508	112300	1621616745	12380	12380	12390	12370	163
510	20250508	112200	1619597865	12380	12380	12380	12380	169
511	20250508	112100	1617505645	12380	12380	12380	12370	18
512	20250508	112000	1617282815	12380	12360	12380	12360	109
513	20250508	111900	1615933545	12360	12350	12360	12350	131
514	20250508	111800	1614315185	12360	12350	12360	12350	310
515	20250508	111700	1610486525	12340	12340	12340	12340	2
516	20250508	111600	1610461845	12340	12350	12350	12340	334
517	20250508	111500	1606337765	12350	12350	12350	12350	0
518	20250508	111400	1606337765	12350	12360	12360	12350	228
519	20250508	111300	1603521675	12360	12320	12360	12310	1583
520	20250508	111200	1583988855	12310	12320	12320	12310	2718
521	20250508	111100	1550513985	12330	12330	12340	12320	517
522	20250508	111000	1544139465	12330	12320	12330	12320	26
523	20250508	110900	1543818945	12320	12330	12330	12320	600
524	20250508	110800	1536421345	12330	12340	12340	12330	257
525	20250508	110700	1533252335	12350	12340	12350	12340	120
526	20250508	110600	1531770495	12330	12320	12330	12320	397
527	20250508	110500	1526877555	12320	12330	12330	12320	405
528	20250508	110400	1521886495	12330	12330	12330	12320	1019
529	20250508	110300	1509328295	12330	12330	12330	12330	33
530	20250508	110200	1508921405	12330	12330	12330	12330	816
531	20250508	110100	1498860125	12340	12340	12340	12330	662
532	20250508	110000	1490695715	12340	12350	12350	12340	578
533	20250508	105900	1483562475	12350	12350	12350	12340	395
534	20250508	105800	1478686795	12350	12350	12350	12350	300
535	20250508	105700	1474981795	12360	12350	12360	12350	901
536	20250508	105600	1463854315	12350	12350	12350	12350	174
537	20250508	105500	1461705415	12350	12350	12350	12350	593
538	20250508	105400	1454381865	12360	12350	12360	12350	3193
539	20250508	105300	1414928315	12350	12340	12350	12340	14
540	20250508	105200	1414755425	12340	12340	12340	12340	53
541	20250508	105100	1414101405	12350	12340	12350	12340	278
542	20250508	105000	1410670705	12340	12340	12350	12340	522
543	20250508	104900	1404229205	12340	12340	12340	12340	14
544	20250508	104800	1404056445	12340	12350	12350	12340	455
545	20250508	104700	1398440555	12350	12350	12350	12350	71
546	20250508	104600	1397563705	12350	12360	12360	12350	2649
547	20250508	104500	1364847895	12360	12360	12360	12360	54
548	20250508	104400	1364180455	12350	12360	12360	12350	1441
549	20250508	104300	1346379615	12360	12370	12370	12350	4115
550	20250508	104200	1295546025	12370	12380	12380	12370	1821
551	20250508	104100	1273014245	12380	12380	12390	12370	533
552	20250508	104000	1266412995	12380	12380	12380	12380	257
553	20250508	103900	1263231335	12380	12410	12410	12370	3636
554	20250508	103800	1218192205	12410	12410	12410	12410	73
555	20250508	103700	1217286275	12410	12410	12410	12410	600
556	20250508	103600	1209840275	12410	12410	12410	12400	558
557	20250508	103500	1202915695	12430	12430	12430	12430	10
558	20250508	103400	1202791395	12410	12420	12420	12410	230
559	20250508	103300	1199935025	12420	12420	12420	12420	535
560	20250508	103200	1193290325	12420	12420	12420	12420	260
561	20250508	103100	1190061125	12420	12420	12420	12420	547
562	20250508	103000	1183267385	12420	12440	12440	12410	612
563	20250508	102900	1175666445	12430	12440	12440	12430	342
564	20250508	102800	1171415285	12430	12430	12430	12430	240
565	20250508	102700	1168432085	12440	12440	12440	12440	616
566	20250508	102600	1160769045	12440	12450	12450	12440	733
567	20250508	102500	1151650425	12450	12450	12450	12450	530
568	20250508	102400	1145051925	12450	12460	12460	12450	39
569	20250508	102300	1144566275	12460	12450	12460	12450	709
570	20250508	102200	1135738585	12440	12450	12450	12440	724
571	20250508	102100	1126727905	12460	12460	12460	12450	276
572	20250508	102000	1123289735	12460	12460	12460	12460	179
573	20250508	101900	1121059395	12470	12480	12480	12470	139
574	20250508	101800	1119325925	12480	12500	12500	12480	144
575	20250508	101700	1117528785	12490	12500	12500	12490	583
576	20250508	101600	1110242835	12500	12510	12510	12500	97
577	20250508	101500	1109029465	12510	12520	12520	12510	650
578	20250508	101400	1100895465	12520	12530	12530	12510	528
579	20250508	101300	1094284945	12520	12520	12520	12520	857
580	20250508	101200	1083555305	12520	12520	12530	12520	527
581	20250508	101100	1076957255	12530	12530	12540	12530	1388
582	20250508	101000	1059565555	12540	12540	12550	12530	1154
583	20250508	100900	1045092955	12540	12560	12560	12540	663
584	20250508	100800	1036776395	12560	12520	12560	12520	915
585	20250508	100700	1025299885	12530	12520	12530	12510	1924
586	20250508	100600	1001205175	12520	12520	12520	12510	336
587	20250508	100500	997000405	12530	12530	12530	12530	1130
588	20250508	100400	982841505	12530	12510	12530	12510	256
589	20250508	100300	979638015	12510	12500	12510	12500	40
590	20250508	100200	979138005	12495	12490	12495	12480	103
591	20250508	100100	977852035	12480	12490	12490	12480	93
592	20250508	100000	976691195	12500	12490	12500	12490	9
593	20250508	095900	976578775	12490	12480	12490	12470	3160
594	20250508	095800	937141395	12470	12470	12470	12470	255
595	20250508	095700	933961545	12460	12460	12470	12460	159
596	20250508	095600	931979915	12460	12470	12470	12450	507
597	20250508	095500	925662115	12470	12470	12470	12470	2360
598	20250508	095400	896232915	12470	12460	12470	12460	183
599	20250508	095300	893951895	12450	12460	12460	12450	233
600	20250508	095200	891050545	12460	12460	12460	12460	30
601	20250508	095100	890676745	12460	12460	12460	12430	536
602	20250508	095000	884003195	12470	12480	12480	12470	111
603	20250508	094900	882619015	12470	12470	12470	12470	2144
604	20250508	094800	855883335	12470	12480	12490	12470	715
605	20250508	094700	846963845	12490	12500	12500	12490	964
606	20250508	094600	834920165	12500	12500	12500	12500	188
607	20250508	094500	832570165	12500	12510	12510	12490	887
608	20250508	094400	821481265	12510	12490	12510	12490	279
609	20250508	094300	817994665	12490	12490	12490	12480	370
610	20250508	094200	813375365	12490	12495	12500	12490	120
611	20250508	094100	811876505	12500	12500	12500	12480	88
612	20250508	094000	810777435	12490	12480	12490	12480	451
613	20250508	093900	805147765	12480	12470	12490	12460	1951
614	20250508	093800	780818405	12470	12480	12480	12470	633
615	20250508	093700	772920845	12480	12480	12480	12480	261
616	20250508	093600	769663565	12470	12470	12470	12470	213
617	20250508	093500	767007455	12470	12470	12480	12460	218
618	20250508	093400	764289105	12480	12470	12480	12470	54
619	20250508	093300	763615675	12470	12440	12470	12440	716
620	20250508	093200	754704695	12440	12450	12450	12440	223
621	20250508	093100	751929555	12440	12410	12440	12410	598
622	20250508	093000	744502955	12410	12420	12420	12410	198
623	20250508	092900	742045715	12410	12430	12430	12410	478
624	20250508	092800	736109325	12430	12420	12430	12410	891
625	20250508	092700	725042215	12420	12430	12430	12420	112
626	20250508	092600	723651155	12420	12410	12420	12410	298
627	20250508	092500	719950665	12420	12410	12420	12410	497
628	20250508	092400	713778075	12400	12390	12400	12390	1441
629	20250508	092300	695910705	12380	12400	12400	12370	2759
630	20250508	092200	661711265	12390	12400	12400	12390	459
631	20250508	092100	656024215	12400	12410	12410	12400	1602
632	20250508	092000	636153785	12400	12400	12410	12400	231
633	20250508	091900	633288335	12410	12410	12410	12400	356
634	20250508	091800	628871375	12420	12420	12425	12420	406
635	20250508	091700	623828850	12420	12420	12430	12310	7000
636	20250508	091600	537184230	12420	12420	12420	12410	756
637	20250508	091500	527795110	12420	12410	12430	12410	8458
638	20250508	091400	422816010	12410	12410	12410	12400	5535
639	20250508	091300	354127660	12410	12450	12460	12410	9467
640	20250508	091200	236574990	12460	12460	12470	12450	335
641	20250508	091100	232401200	12460	12500	12500	12460	1423
642	20250508	091000	214655220	12510	12500	12520	12500	607
643	20250508	090900	207065400	12510	12530	12530	12500	984
644	20250508	090800	194744680	12530	12520	12530	12520	360
645	20250508	090700	190234060	12520	12480	12530	12470	2576
646	20250508	090600	158063610	12480	12470	12480	12470	875
647	20250508	090500	147148860	12470	12460	12500	12450	2513
648	20250508	090400	115780250	12480	12480	12490	12460	1239
649	20250508	090300	100324370	12490	12510	12530	12490	596
650	20250508	090200	92874510	12510	12550	12550	12510	1169
651	20250508	090100	78241460	12550	12570	12570	12520	759
652	20250508	090000	68722150	12550	12530	12570	12520	5484