KissMeData/225570/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	203200	1306318615	13010	13010	13010	13010	8386
3	20250508	203100	1306318615	13010	13010	13010	13010	0
4	20250508	203000	1306318615	13010	13010	13010	13010	0
5	20250508	202900	1306318615	13010	13010	13010	13010	0
6	20250508	202800	1306318615	13010	13010	13010	13010	0
7	20250508	202700	1306318615	13010	13010	13010	13010	0
8	20250508	202600	1306318615	13010	13010	13010	13010	0
9	20250508	202500	1306318615	13010	13010	13010	13010	0
10	20250508	202400	1306318615	13010	13010	13010	13010	0
11	20250508	202300	1306318615	13010	13010	13010	13010	0
12	20250508	202200	1306318615	13010	13010	13010	13010	0
13	20250508	202100	1306318615	13010	13010	13010	13010	0
14	20250508	202000	1306318615	13010	13010	13010	13010	0
15	20250508	201900	1306318615	13010	13010	13010	13010	0
16	20250508	201800	1306318615	13010	13010	13010	13010	0
17	20250508	201700	1306318615	13010	13010	13010	13010	0
18	20250508	201600	1306318615	13010	13010	13010	13010	0
19	20250508	201500	1306318615	13010	13010	13010	13010	0
20	20250508	201400	1306318615	13010	13010	13010	13010	0
21	20250508	201300	1306318615	13010	13010	13010	13010	0
22	20250508	201200	1306318615	13010	13010	13010	13010	0
23	20250508	201100	1306318615	13010	13010	13010	13010	0
24	20250508	201000	1306318615	13010	13010	13010	13010	0
25	20250508	200900	1306318615	13010	13010	13010	13010	0
26	20250508	200800	1306318615	13010	13010	13010	13010	0
27	20250508	200700	1306318615	13010	13010	13010	13010	0
28	20250508	200600	1306318615	13010	13010	13010	13010	0
29	20250508	200500	1306318615	13010	13010	13010	13010	0
30	20250508	200400	1306318615	13010	13010	13010	13010	0
31	20250508	200300	1306318615	13010	13010	13010	13010	0
32	20250508	200200	1306318615	13010	13010	13010	13010	8386
33	20250508	200100	1306318615	13010	13010	13010	13010	0
34	20250508	200000	1306318615	13010	13010	13010	13010	0
35	20250508	195900	1306318615	13010	13010	13010	13010	0
36	20250508	195800	1306318615	13010	13010	13010	13010	0
37	20250508	195700	1306318615	13010	13010	13010	13010	0
38	20250508	195600	1306318615	13010	13010	13010	13010	0
39	20250508	195500	1306318615	13010	13010	13010	13010	0
40	20250508	195400	1306318615	13010	13010	13010	13010	0
41	20250508	195300	1306318615	13010	13010	13010	13010	0
42	20250508	195200	1306318615	13010	13010	13010	13010	0
43	20250508	195100	1306318615	13010	13010	13010	13010	0
44	20250508	195000	1306318615	13010	13010	13010	13010	0
45	20250508	194900	1306318615	13010	13010	13010	13010	0
46	20250508	194800	1306318615	13010	13010	13010	13010	0
47	20250508	194700	1306318615	13010	13010	13010	13010	0
48	20250508	194600	1306318615	13010	13010	13010	13010	0
49	20250508	194500	1306318615	13010	13010	13010	13010	0
50	20250508	194400	1306318615	13010	13010	13010	13010	0
51	20250508	194300	1306318615	13010	13010	13010	13010	0
52	20250508	194200	1306318615	13010	13010	13010	13010	0
53	20250508	194100	1306318615	13010	13010	13010	13010	0
54	20250508	194000	1306318615	13010	13010	13010	13010	0
55	20250508	193900	1306318615	13010	13010	13010	13010	0
56	20250508	193800	1306318615	13010	13010	13010	13010	0
57	20250508	193700	1306318615	13010	13010	13010	13010	0
58	20250508	193600	1306318615	13010	13010	13010	13010	0
59	20250508	193500	1306318615	13010	13010	13010	13010	0
60	20250508	193400	1306318615	13010	13010	13010	13010	0
61	20250508	193300	1306318615	13010	13010	13010	13010	0
62	20250508	193200	1306318615	13010	13010	13010	13010	8386
63	20250508	193100	1306318615	13010	13010	13010	13010	0
64	20250508	193000	1306318615	13010	13010	13010	13010	0
65	20250508	192900	1306318615	13010	13010	13010	13010	0
66	20250508	192800	1306318615	13010	13010	13010	13010	0
67	20250508	192700	1306318615	13010	13010	13010	13010	0
68	20250508	192600	1306318615	13010	13010	13010	13010	0
69	20250508	192500	1306318615	13010	13010	13010	13010	0
70	20250508	192400	1306318615	13010	13010	13010	13010	0
71	20250508	192300	1306318615	13010	13010	13010	13010	0
72	20250508	192200	1306318615	13010	13010	13010	13010	0
73	20250508	192100	1306318615	13010	13010	13010	13010	0
74	20250508	192000	1306318615	13010	13010	13010	13010	0
75	20250508	191900	1306318615	13010	13010	13010	13010	0
76	20250508	191800	1306318615	13010	13010	13010	13010	0
77	20250508	191700	1306318615	13010	13010	13010	13010	0
78	20250508	191600	1306318615	13010	13010	13010	13010	0
79	20250508	191500	1306318615	13010	13010	13010	13010	0
80	20250508	191400	1306318615	13010	13010	13010	13010	0
81	20250508	191300	1306318615	13010	13010	13010	13010	0
82	20250508	191200	1306318615	13010	13010	13010	13010	0
83	20250508	191100	1306318615	13010	13010	13010	13010	0
84	20250508	191000	1306318615	13010	13010	13010	13010	0
85	20250508	190900	1306318615	13010	13010	13010	13010	0
86	20250508	190800	1306318615	13010	13010	13010	13010	0
87	20250508	190700	1306318615	13010	13010	13010	13010	0
88	20250508	190600	1306318615	13010	13010	13010	13010	0
89	20250508	190500	1306318615	13010	13010	13010	13010	0
90	20250508	190400	1306318615	13010	13010	13010	13010	0
91	20250508	190300	1306318615	13010	13010	13010	13010	0
92	20250508	190200	1306318615	13010	13010	13010	13010	8386
93	20250508	190100	1306318615	13010	13010	13010	13010	0
94	20250508	190000	1306318615	13010	13010	13010	13010	0
95	20250508	185900	1306318615	13010	13010	13010	13010	0
96	20250508	185800	1306318615	13010	13010	13010	13010	0
97	20250508	185700	1306318615	13010	13010	13010	13010	0
98	20250508	185600	1306318615	13010	13010	13010	13010	0
99	20250508	185500	1306318615	13010	13010	13010	13010	0
100	20250508	185400	1306318615	13010	13010	13010	13010	0
101	20250508	185300	1306318615	13010	13010	13010	13010	0
102	20250508	185200	1306318615	13010	13010	13010	13010	0
103	20250508	185100	1306318615	13010	13010	13010	13010	0
104	20250508	185000	1306318615	13010	13010	13010	13010	0
105	20250508	184900	1306318615	13010	13010	13010	13010	0
106	20250508	184800	1306318615	13010	13010	13010	13010	0
107	20250508	184700	1306318615	13010	13010	13010	13010	0
108	20250508	184600	1306318615	13010	13010	13010	13010	0
109	20250508	184500	1306318615	13010	13010	13010	13010	0
110	20250508	184400	1306318615	13010	13010	13010	13010	0
111	20250508	184300	1306318615	13010	13010	13010	13010	0
112	20250508	184200	1306318615	13010	13010	13010	13010	0
113	20250508	184100	1306318615	13010	13010	13010	13010	0
114	20250508	184000	1306318615	13010	13010	13010	13010	0
115	20250508	183900	1306318615	13010	13010	13010	13010	0
116	20250508	183800	1306318615	13010	13010	13010	13010	0
117	20250508	183700	1306318615	13010	13010	13010	13010	0
118	20250508	183600	1306318615	13010	13010	13010	13010	0
119	20250508	183500	1306318615	13010	13010	13010	13010	0
120	20250508	183400	1306318615	13010	13010	13010	13010	0
121	20250508	183300	1306318615	13010	13010	13010	13010	0
122	20250508	183200	1306318615	13010	13010	13010	13010	8386
123	20250508	183100	1306318615	13010	13010	13010	13010	0
124	20250508	183000	1306318615	13010	13010	13010	13010	0
125	20250508	182900	1306318615	13010	13010	13010	13010	0
126	20250508	182800	1306318615	13010	13010	13010	13010	0
127	20250508	182700	1306318615	13010	13010	13010	13010	0
128	20250508	182600	1306318615	13010	13010	13010	13010	0
129	20250508	182500	1306318615	13010	13010	13010	13010	0
130	20250508	182400	1306318615	13010	13010	13010	13010	0
131	20250508	182300	1306318615	13010	13010	13010	13010	0
132	20250508	182200	1306318615	13010	13010	13010	13010	0
133	20250508	182100	1306318615	13010	13010	13010	13010	0
134	20250508	182000	1306318615	13010	13010	13010	13010	0
135	20250508	181900	1306318615	13010	13010	13010	13010	0
136	20250508	181800	1306318615	13010	13010	13010	13010	0
137	20250508	181700	1306318615	13010	13010	13010	13010	0
138	20250508	181600	1306318615	13010	13010	13010	13010	0
139	20250508	181500	1306318615	13010	13010	13010	13010	0
140	20250508	181400	1306318615	13010	13010	13010	13010	0
141	20250508	181300	1306318615	13010	13010	13010	13010	0
142	20250508	181200	1306318615	13010	13010	13010	13010	0
143	20250508	181100	1306318615	13010	13010	13010	13010	0
144	20250508	181000	1306318615	13010	13010	13010	13010	0
145	20250508	180900	1306318615	13010	13010	13010	13010	0
146	20250508	180800	1306318615	13010	13010	13010	13010	0
147	20250508	180700	1306318615	13010	13010	13010	13010	0
148	20250508	180600	1306318615	13010	13010	13010	13010	0
149	20250508	180500	1306318615	13010	13010	13010	13010	0
150	20250508	180400	1306318615	13010	13010	13010	13010	0
151	20250508	180300	1306318615	13010	13010	13010	13010	0
152	20250508	180200	1306318615	13010	13010	13010	13010	8386
153	20250508	180100	1306318615	13010	13010	13010	13010	0
154	20250508	180000	1306318615	13010	13010	13010	13010	0
155	20250508	175900	1306318615	13010	13010	13010	13010	0
156	20250508	175800	1306318615	13010	13010	13010	13010	0
157	20250508	175700	1306318615	13010	13010	13010	13010	0
158	20250508	175600	1306318615	13010	13010	13010	13010	0
159	20250508	175500	1306318615	13010	13010	13010	13010	0
160	20250508	175400	1306318615	13010	13010	13010	13010	0
161	20250508	175300	1306318615	13010	13010	13010	13010	0
162	20250508	175200	1306318615	13010	13010	13010	13010	0
163	20250508	175100	1306318615	13010	13010	13010	13010	0
164	20250508	175000	1306318615	13010	13010	13010	13010	0
165	20250508	174900	1306318615	13010	13010	13010	13010	0
166	20250508	174800	1306318615	13010	13010	13010	13010	0
167	20250508	174700	1306318615	13010	13010	13010	13010	0
168	20250508	174600	1306318615	13010	13010	13010	13010	0
169	20250508	174500	1306318615	13010	13010	13010	13010	0
170	20250508	174400	1306318615	13010	13010	13010	13010	0
171	20250508	174300	1306318615	13010	13010	13010	13010	0
172	20250508	174200	1306318615	13010	13010	13010	13010	0
173	20250508	174100	1306318615	13010	13010	13010	13010	0
174	20250508	174000	1306318615	13010	13010	13010	13010	0
175	20250508	173900	1306318615	13010	13010	13010	13010	0
176	20250508	173800	1306318615	13010	13010	13010	13010	0
177	20250508	173700	1306318615	13010	13010	13010	13010	0
178	20250508	173600	1306318615	13010	13010	13010	13010	0
179	20250508	173500	1306318615	13010	13010	13010	13010	0
180	20250508	173400	1306318615	13010	13010	13010	13010	0
181	20250508	173300	1306318615	13010	13010	13010	13010	0
182	20250508	173200	1306318615	13010	13010	13010	13010	8386
183	20250508	173100	1306318615	13010	13010	13010	13010	0
184	20250508	173000	1306318615	13010	13010	13010	13010	0
185	20250508	172900	1306318615	13010	13010	13010	13010	0
186	20250508	172800	1306318615	13010	13010	13010	13010	0
187	20250508	172700	1306318615	13010	13010	13010	13010	0
188	20250508	172600	1306318615	13010	13010	13010	13010	0
189	20250508	172500	1306318615	13010	13010	13010	13010	0
190	20250508	172400	1306318615	13010	13010	13010	13010	0
191	20250508	172300	1306318615	13010	13010	13010	13010	0
192	20250508	172200	1306318615	13010	13010	13010	13010	0
193	20250508	172100	1306318615	13010	13010	13010	13010	0
194	20250508	172000	1306318615	13010	13010	13010	13010	0
195	20250508	171900	1306318615	13010	13010	13010	13010	0
196	20250508	171800	1306318615	13010	13010	13010	13010	0
197	20250508	171700	1306318615	13010	13010	13010	13010	0
198	20250508	171600	1306318615	13010	13010	13010	13010	0
199	20250508	171500	1306318615	13010	13010	13010	13010	0
200	20250508	171400	1306318615	13010	13010	13010	13010	0
201	20250508	171300	1306318615	13010	13010	13010	13010	0
202	20250508	171200	1306318615	13010	13010	13010	13010	0
203	20250508	171100	1306318615	13010	13010	13010	13010	0
204	20250508	171000	1306318615	13010	13010	13010	13010	0
205	20250508	170900	1306318615	13010	13010	13010	13010	0
206	20250508	170800	1306318615	13010	13010	13010	13010	0
207	20250508	170700	1306318615	13010	13010	13010	13010	0
208	20250508	170600	1306318615	13010	13010	13010	13010	0
209	20250508	170500	1306318615	13010	13010	13010	13010	0
210	20250508	170400	1306318615	13010	13010	13010	13010	0
211	20250508	170300	1306318615	13010	13010	13010	13010	0
212	20250508	170200	1306318615	13010	13010	13010	13010	8386
213	20250508	170100	1306318615	13010	13010	13010	13010	0
214	20250508	170000	1306318615	13010	13010	13010	13010	0
215	20250508	165900	1306318615	13010	13010	13010	13010	0
216	20250508	165800	1306318615	13010	13010	13010	13010	0
217	20250508	165700	1306318615	13010	13010	13010	13010	0
218	20250508	165600	1306318615	13010	13010	13010	13010	0
219	20250508	165500	1306318615	13010	13010	13010	13010	0
220	20250508	165400	1306318615	13010	13010	13010	13010	0
221	20250508	165300	1306318615	13010	13010	13010	13010	0
222	20250508	165200	1306318615	13010	13010	13010	13010	0
223	20250508	165100	1306318615	13010	13010	13010	13010	0
224	20250508	165000	1306318615	13010	13010	13010	13010	0
225	20250508	164900	1306318615	13010	13010	13010	13010	0
226	20250508	164800	1306318615	13010	13010	13010	13010	0
227	20250508	164700	1306318615	13010	13010	13010	13010	0
228	20250508	164600	1306318615	13010	13010	13010	13010	0
229	20250508	164500	1306318615	13010	13010	13010	13010	0
230	20250508	164400	1306318615	13010	13010	13010	13010	0
231	20250508	164300	1306318615	13010	13010	13010	13010	0
232	20250508	164200	1306318615	13010	13010	13010	13010	0
233	20250508	164100	1306318615	13010	13010	13010	13010	0
234	20250508	164000	1306318615	13010	13010	13010	13010	0
235	20250508	163900	1306318615	13010	13010	13010	13010	0
236	20250508	163800	1306318615	13010	13010	13010	13010	0
237	20250508	163700	1306318615	13010	13010	13010	13010	0
238	20250508	163600	1306318615	13010	13010	13010	13010	0
239	20250508	163500	1306318615	13010	13010	13010	13010	0
240	20250508	163400	1306318615	13010	13010	13010	13010	0
241	20250508	163300	1306318615	13010	13010	13010	13010	0
242	20250508	163200	1306318615	13010	13010	13010	13010	8386
243	20250508	163100	1306318615	13010	13010	13010	13010	0
244	20250508	163000	1306318615	13010	13010	13010	13010	0
245	20250508	162900	1306318615	13010	13010	13010	13010	0
246	20250508	162800	1306318615	13010	13010	13010	13010	0
247	20250508	162700	1306318615	13010	13010	13010	13010	0
248	20250508	162600	1306318615	13010	13010	13010	13010	0
249	20250508	162500	1306318615	13010	13010	13010	13010	0
250	20250508	162400	1306318615	13010	13010	13010	13010	0
251	20250508	162300	1306318615	13010	13010	13010	13010	0
252	20250508	162200	1306318615	13010	13010	13010	13010	0
253	20250508	162100	1306318615	13010	13010	13010	13010	0
254	20250508	162000	1306318615	13010	13010	13010	13010	0
255	20250508	161900	1306318615	13010	13010	13010	13010	0
256	20250508	161800	1306318615	13010	13010	13010	13010	0
257	20250508	161700	1306318615	13010	13010	13010	13010	0
258	20250508	161600	1306318615	13010	13010	13010	13010	0
259	20250508	161500	1306318615	13010	13010	13010	13010	0
260	20250508	161400	1306318615	13010	13010	13010	13010	0
261	20250508	161300	1306318615	13010	13010	13010	13010	0
262	20250508	161200	1306318615	13010	13010	13010	13010	0
263	20250508	161100	1306318615	13010	13010	13010	13010	0
264	20250508	161000	1306318615	13010	13010	13010	13010	0
265	20250508	160900	1306318615	13010	13010	13010	13010	0
266	20250508	160800	1306318615	13010	13010	13010	13010	0
267	20250508	160700	1306318615	13010	13010	13010	13010	0
268	20250508	160600	1306318615	13010	13010	13010	13010	0
269	20250508	160500	1306318615	13010	13010	13010	13010	0
270	20250508	160400	1306318615	13010	13010	13010	13010	0
271	20250508	160300	1306318615	13010	13010	13010	13010	0
272	20250508	160200	1306318615	13010	13010	13010	13010	8386
273	20250508	160100	1306318615	13010	13010	13010	13010	0
274	20250508	160000	1306318615	13010	13010	13010	13010	0
275	20250508	155900	1306318615	13010	13010	13010	13010	0
276	20250508	155800	1306318615	13010	13010	13010	13010	0
277	20250508	155700	1306318615	13010	13010	13010	13010	0
278	20250508	155600	1306318615	13010	13010	13010	13010	0
279	20250508	155500	1306318615	13010	13010	13010	13010	0
280	20250508	155400	1306318615	13010	13010	13010	13010	0
281	20250508	155300	1306318615	13010	13010	13010	13010	0
282	20250508	155200	1306318615	13010	13010	13010	13010	0
283	20250508	155100	1306318615	13010	13010	13010	13010	0
284	20250508	155000	1306318615	13010	13010	13010	13010	0
285	20250508	154900	1306318615	13010	13010	13010	13010	0
286	20250508	154800	1306318615	13010	13010	13010	13010	0
287	20250508	154700	1306318615	13010	13010	13010	13010	0
288	20250508	154600	1306318615	13010	13010	13010	13010	0
289	20250508	154500	1306318615	13010	13010	13010	13010	0
290	20250508	154400	1306318615	13010	13010	13010	13010	0
291	20250508	154300	1306318615	13010	13010	13010	13010	0
292	20250508	154200	1306318615	13010	13010	13010	13010	0
293	20250508	154100	1306318615	13010	13010	13010	13010	0
294	20250508	154000	1306318615	13010	13010	13010	13010	0
295	20250508	153900	1306318615	13010	13010	13010	13010	0
296	20250508	153800	1306318615	13010	13010	13010	13010	0
297	20250508	153700	1306318615	13010	13010	13010	13010	0
298	20250508	153600	1306318615	13010	13010	13010	13010	0
299	20250508	153500	1306318615	13010	13010	13010	13010	0
300	20250508	153400	1306318615	13010	13010	13010	13010	0
301	20250508	153300	1306318615	13010	13010	13010	13010	0
302	20250508	153200	1306318615	13010	13010	13010	13010	8386
303	20250508	153100	1306318615	13010	13010	13010	13010	0
304	20250508	153000	1306318615	13010	13010	13010	13010	8386
305	20250508	152900	1197216755	13010	13010	13010	13010	0
306	20250508	152800	1197216755	13010	13010	13010	13010	0
307	20250508	152700	1197216755	13010	13010	13010	13010	0
308	20250508	152600	1197216755	13010	13010	13010	13010	0
309	20250508	152500	1197216755	13010	13010	13010	13010	0
310	20250508	152400	1197216755	13010	13010	13010	13010	0
311	20250508	152300	1197216755	13010	13010	13010	13010	0
312	20250508	152200	1197216755	13010	13010	13010	13010	0
313	20250508	152100	1197216755	13010	13010	13010	13010	0
314	20250508	152000	1197216755	13010	13010	13010	13010	0
315	20250508	151900	1197216755	13010	12990	13030	12980	988
316	20250508	151800	1184359305	12990	12980	12990	12980	36
317	20250508	151700	1183891715	12970	12970	12990	12970	39
318	20250508	151600	1183385805	12970	12980	12990	12970	92
319	20250508	151500	1182191825	12970	12970	12980	12970	302
320	20250508	151400	1178272265	12970	12980	12980	12970	494
321	20250508	151300	1171860235	12980	12980	12980	12980	44
322	20250508	151200	1171289115	12980	12980	12990	12980	38
323	20250508	151100	1170795845	12980	12980	12990	12980	38
324	20250508	151000	1170302595	12980	12980	12980	12980	46
325	20250508	150900	1169705515	12980	12980	12980	12980	35
326	20250508	150800	1169251215	12980	12980	12980	12980	67
327	20250508	150700	1168381555	12980	12980	12990	12980	85
328	20250508	150600	1167277755	12980	12980	12980	12980	292
329	20250508	150500	1163487595	12980	12990	12990	12980	78
330	20250508	150400	1162474515	12990	12990	12990	12990	0
331	20250508	150300	1162474515	12990	13000	13000	12990	557
332	20250508	150200	1155235585	13000	13000	13000	13000	400
333	20250508	150100	1150035585	13000	12990	13000	12990	92
334	20250508	150000	1148840415	12980	12980	12980	12980	0
335	20250508	145900	1148840415	12980	12990	12990	12980	42
336	20250508	145800	1148295065	12980	12990	12990	12980	54
337	20250508	145700	1147594125	12980	12980	12980	12980	0
338	20250508	145600	1147594125	12980	12990	12990	12970	821
339	20250508	145500	1136942285	13000	12990	13000	12990	540
340	20250508	145400	1129922785	12990	13000	13000	12990	459
341	20250508	145300	1123955795	13000	13000	13000	13000	0
342	20250508	145200	1123955795	13000	12980	13000	12980	42
343	20250508	145100	1123410615	13010	13010	13010	13010	0
344	20250508	145000	1123410615	13010	13000	13010	13000	60
345	20250508	144900	1122630275	12970	12990	13000	12970	187
346	20250508	144800	1120201375	12990	12990	12990	12990	0
347	20250508	144700	1120201375	12990	12990	12990	12990	28
348	20250508	144600	1119837655	12990	12990	12990	12990	0
349	20250508	144500	1119837655	12990	13020	13020	12990	85
350	20250508	144400	1118733475	13030	12980	13030	12980	1238
351	20250508	144300	1102636695	12980	12980	12980	12980	10
352	20250508	144200	1102506895	12980	12980	12980	12980	0
353	20250508	144100	1102506895	12980	12980	12980	12980	21
354	20250508	144000	1102234315	12980	12980	12980	12980	36
355	20250508	143900	1101767035	12980	12970	12980	12970	29
356	20250508	143800	1101390895	12980	12980	12980	12980	0
357	20250508	143700	1101390895	12980	12980	12980	12980	21
358	20250508	143600	1101118315	12970	12970	12970	12970	373
359	20250508	143500	1096280505	12980	12980	12980	12980	0
360	20250508	143400	1096280505	12980	12980	12980	12980	0
361	20250508	143300	1096280505	12980	12980	12980	12980	0
362	20250508	143200	1096280505	12980	12980	12980	12980	40
363	20250508	143100	1095761305	12980	12980	12980	12980	1
364	20250508	143000	1095748325	12970	12970	12970	12970	0
365	20250508	142900	1095748325	12970	12970	12970	12970	2
366	20250508	142800	1095722385	12980	12980	12980	12980	325
367	20250508	142700	1091503885	12980	12970	12980	12970	9
368	20250508	142600	1091387145	12980	12980	12980	12980	0
369	20250508	142500	1091387145	12980	12980	12980	12980	312
370	20250508	142400	1087337385	12990	12990	12990	12990	25
371	20250508	142300	1087012635	12990	12990	12990	12980	64
372	20250508	142200	1086181375	12990	12990	12990	12990	12
373	20250508	142100	1086025495	12990	12990	12990	12990	4
374	20250508	142000	1085973535	12990	12990	12990	12990	21
375	20250508	141900	1085700745	12990	12980	12990	12980	33
376	20250508	141800	1085272125	12990	12990	12990	12990	4
377	20250508	141700	1085220165	12980	12980	12990	12980	135
378	20250508	141600	1083466535	12980	12980	12980	12980	173
379	20250508	141500	1081220995	12980	12980	12980	12980	43
380	20250508	141400	1080662855	12980	12980	12980	12970	207
381	20250508	141300	1077977235	12980	12980	12990	12980	24
382	20250508	141200	1077665665	12990	12990	12990	12990	1
383	20250508	141100	1077652675	12990	12990	12990	12990	29
384	20250508	141000	1077275965	12990	12990	12990	12990	5
385	20250508	140900	1077211015	12990	12990	12990	12990	0
386	20250508	140800	1077211015	12990	12990	12990	12990	21
387	20250508	140700	1076938225	12990	12990	12990	12990	0
388	20250508	140600	1076938225	12990	12990	12990	12990	0
389	20250508	140500	1076938225	12990	12990	12990	12990	56
390	20250508	140400	1076210785	12990	12990	12990	12990	0
391	20250508	140300	1076210785	12990	12990	13000	12990	36
392	20250508	140200	1075743095	13000	12990	13000	12990	115
393	20250508	140100	1074249015	13000	13000	13000	13000	1
394	20250508	140000	1074236015	12990	12990	12990	12990	0
395	20250508	135900	1074236015	12990	12990	12990	12990	0
396	20250508	135800	1074236015	12990	12990	12990	12990	1
397	20250508	135700	1074223025	12990	12990	12990	12990	393
398	20250508	135600	1069117955	13000	13000	13000	13000	0
399	20250508	135500	1069117955	13000	13000	13000	13000	0
400	20250508	135400	1069117955	13000	12990	13000	12990	34
401	20250508	135300	1068676065	12990	12990	12990	12990	0
402	20250508	135200	1068676065	12990	12990	13000	12990	31
403	20250508	135100	1068273365	12990	12990	12990	12970	445
404	20250508	135000	1062496815	12970	12970	12970	12970	0
405	20250508	134900	1062496815	12970	12970	12980	12970	52
406	20250508	134800	1061822275	12970	12970	12970	12970	4
407	20250508	134700	1061770395	12970	12970	12970	12970	0
408	20250508	134600	1061770395	12970	12980	12980	12970	44
409	20250508	134500	1061199285	12980	12980	12980	12980	22
410	20250508	134400	1060913725	12990	12990	12990	12990	48
411	20250508	134300	1060290205	12980	12990	12990	12980	170
412	20250508	134200	1058082405	12980	12980	12980	12980	0
413	20250508	134100	1058082405	12980	12970	12980	12970	290
414	20250508	134000	1054319175	12960	12960	12960	12960	8
415	20250508	133900	1054215495	12970	12960	12970	12960	92
416	20250508	133800	1053023125	12950	12970	12970	12950	104
417	20250508	133700	1051675425	12970	12960	12970	12960	111
418	20250508	133600	1050235765	12960	12960	12960	12960	0
419	20250508	133500	1050235765	12960	12960	12960	12960	5
420	20250508	133400	1050170965	12950	12960	12960	12950	24
421	20250508	133300	1049860155	12960	12970	12970	12960	54
422	20250508	133200	1049160275	12970	12970	12970	12970	5
423	20250508	133100	1049095425	12970	12970	12970	12970	0
424	20250508	133000	1049095425	12970	12970	12970	12970	50
425	20250508	132900	1048446925	12960	12960	12960	12960	11
426	20250508	132800	1048304365	12960	12960	12960	12960	0
427	20250508	132700	1048304365	12960	12960	12960	12960	1
428	20250508	132600	1048291405	12970	12970	12970	12970	1058
429	20250508	132500	1034569145	12970	12970	12970	12940	387
430	20250508	132400	1029555925	12970	12980	12980	12970	3
431	20250508	132300	1029516995	12990	12990	12990	12990	2
432	20250508	132200	1029491015	12990	12990	12990	12990	1
433	20250508	132100	1029478025	12980	12980	12980	12980	1
434	20250508	132000	1029465045	12980	12980	12980	12980	0
435	20250508	131900	1029465045	12980	12980	12990	12980	151
436	20250508	131800	1027505025	12980	12980	12980	12980	28
437	20250508	131700	1027141585	12980	12980	12980	12980	0
438	20250508	131600	1027141585	12980	12980	12980	12980	1
439	20250508	131500	1027128605	12980	12980	12980	12980	1
440	20250508	131400	1027115625	12980	12980	12980	12980	24
441	20250508	131300	1026804105	12970	12970	12970	12970	0
442	20250508	131200	1026804105	12970	12960	12970	12960	483
443	20250508	131100	1020543065	12950	12950	12950	12950	0
444	20250508	131000	1020543065	12950	12950	12950	12950	142
445	20250508	130900	1018704165	12950	12950	12950	12940	23
446	20250508	130800	1018406325	12950	12950	12950	12950	207
447	20250508	130700	1015725675	12960	12960	12960	12960	0
448	20250508	130600	1015725675	12960	12960	12960	12960	0
449	20250508	130500	1015725675	12960	12960	12960	12960	86
450	20250508	130400	1014611115	12950	12950	12950	12950	198
451	20250508	130300	1012047015	12950	12950	12950	12950	1
452	20250508	130200	1012034065	12950	12950	12950	12950	0
453	20250508	130100	1012034065	12950	12960	12960	12950	218
454	20250508	130000	1009210955	12960	12970	12970	12960	124
455	20250508	125900	1007603905	12970	12970	12970	12970	0
456	20250508	125800	1007603905	12970	12970	12970	12970	0
457	20250508	125700	1007603905	12970	12970	12970	12970	0
458	20250508	125600	1007603905	12970	12970	12970	12970	40
459	20250508	125500	1007085105	12970	12970	12970	12970	61
460	20250508	125400	1006293935	12970	12960	12970	12960	73
461	20250508	125300	1005347845	12970	12970	12970	12970	103
462	20250508	125200	1004011935	12970	12970	12970	12970	21
463	20250508	125100	1003739565	12960	12960	12960	12960	41
464	20250508	125000	1003208205	12970	12970	12970	12970	7
465	20250508	124900	1003117415	12970	12970	12970	12970	11
466	20250508	124800	1002974745	12965	12965	12965	12965	264
467	20250508	124700	999551985	12970	12970	12970	12970	1
468	20250508	124600	999539015	12970	12970	12970	12970	0
469	20250508	124500	999539015	12970	12970	12970	12970	0
470	20250508	124400	999539015	12970	12970	12970	12970	42
471	20250508	124300	998994275	12970	12970	12970	12970	17
472	20250508	124200	998773785	12970	12970	12980	12970	501
473	20250508	124100	992273295	12960	12960	12960	12960	70
474	20250508	124000	991366095	12950	12950	12950	12950	0
475	20250508	123900	991366095	12950	12960	12960	12950	33
476	20250508	123800	990938445	12950	12950	12950	12950	29
477	20250508	123700	990562895	12950	12950	12950	12950	63
478	20250508	123600	989747045	12960	12960	12960	12960	287
479	20250508	123500	986027525	12950	12950	12950	12950	11
480	20250508	123400	985885075	12950	12950	12950	12950	5
481	20250508	123300	985820325	12960	12960	12960	12960	80
482	20250508	123200	984783525	12960	12960	12960	12960	26
483	20250508	123100	984446565	12950	12950	12950	12950	0
484	20250508	123000	984446565	12950	12950	12950	12950	4
485	20250508	122900	984394765	12950	12950	12950	12950	7
486	20250508	122800	984304115	12950	12950	12960	12950	97
487	20250508	122700	983047585	12960	12950	12960	12950	68
488	20250508	122600	982166325	12950	12950	12950	12950	88
489	20250508	122500	981026725	12950	12950	12950	12950	10
490	20250508	122400	980897225	12950	12950	12950	12950	48
491	20250508	122300	980275625	12940	12940	12940	12940	180
492	20250508	122200	977946425	12930	12930	12940	12930	286
493	20250508	122100	974247715	12930	12930	12930	12930	0
494	20250508	122000	974247715	12930	12930	12930	12930	0
495	20250508	121900	974247715	12930	12930	12930	12930	165
496	20250508	121800	972114265	12930	12930	12930	12930	65
497	20250508	121700	971273815	12920	12920	12920	12920	0
498	20250508	121600	971273815	12920	12920	12920	12920	1
499	20250508	121500	971260895	12920	12920	12920	12920	36
500	20250508	121400	970795775	12910	12920	12920	12910	45
501	20250508	121300	970214725	12920	12920	12920	12920	140
502	20250508	121200	968405925	12920	12920	12920	12920	0
503	20250508	121100	968405925	12920	12920	12920	12920	23
504	20250508	121000	968108765	12910	12920	12920	12910	310
505	20250508	120900	964105885	12920	12920	12920	12920	12
506	20250508	120800	963950845	12920	12920	12920	12920	2
507	20250508	120700	963925005	12920	12920	12920	12910	541
508	20250508	120600	956939585	12920	12920	12920	12920	5
509	20250508	120500	956874985	12920	12925	12930	12920	82
510	20250508	120400	955815340	12925	12925	12925	12925	16
511	20250508	120300	955608540	12920	12920	12920	12920	0
512	20250508	120200	955608540	12920	12920	12920	12920	53
513	20250508	120100	954923780	12920	12920	12920	12920	61
514	20250508	120000	954135660	12920	12920	12920	12920	121
515	20250508	115900	952572340	12920	12910	12920	12910	140
516	20250508	115800	950764920	12920	12920	12920	12920	116
517	20250508	115700	949266200	12920	12920	12920	12920	5
518	20250508	115600	949201600	12930	12920	12930	12920	157
519	20250508	115500	947172870	12910	12910	12910	12910	8
520	20250508	115400	947069590	12910	12910	12910	12910	0
521	20250508	115300	947069590	12910	12910	12910	12910	2
522	20250508	115200	947043770	12900	12900	12900	12900	200
523	20250508	115100	944463770	12910	12910	12910	12910	202
524	20250508	115000	941855950	12910	12900	12910	12900	25
525	20250508	114900	941533210	12910	12910	12910	12910	0
526	20250508	114800	941533210	12910	12910	12910	12910	0
527	20250508	114700	941533210	12910	12910	12910	12910	203
528	20250508	114600	938912480	12910	12910	12910	12910	24
529	20250508	114500	938602640	12900	12900	12900	12900	22
530	20250508	114400	938318840	12910	12910	12910	12910	21
531	20250508	114300	938047730	12910	12910	12910	12910	0
532	20250508	114200	938047730	12910	12910	12910	12910	1
533	20250508	114100	938034820	12910	12910	12910	12910	80
534	20250508	114000	937002020	12900	12900	12900	12900	50
535	20250508	113900	936357020	12910	12910	12910	12910	0
536	20250508	113800	936357020	12910	12910	12910	12910	0
537	20250508	113700	936357020	12910	12910	12910	12910	0
538	20250508	113600	936357020	12910	12910	12910	12910	50
539	20250508	113500	935711520	12910	12910	12910	12910	0
540	20250508	113400	935711520	12910	12910	12910	12910	1
541	20250508	113300	935698610	12910	12910	12910	12910	42
542	20250508	113200	935156390	12920	12920	12920	12920	10
543	20250508	113100	935027190	12910	12910	12910	12910	21
544	20250508	113000	934756080	12910	12920	12920	12910	149
545	20250508	112900	932831740	12920	12920	12920	12920	0
546	20250508	112800	932831740	12920	12920	12920	12920	2
547	20250508	112700	932805900	12910	12910	12910	12910	149
548	20250508	112600	930882310	12910	12910	12910	12910	10
549	20250508	112500	930753210	12910	12910	12910	12900	8
550	20250508	112400	930649950	12920	12920	12920	12920	44
551	20250508	112300	930081470	12920	12920	12920	12920	93
552	20250508	112200	928879910	12920	12920	12920	12920	20
553	20250508	112100	928621510	12920	12920	12925	12920	225
554	20250508	112000	925714500	12920	12920	12920	12920	2
555	20250508	111900	925688660	12920	12910	12920	12910	6
556	20250508	111800	925611150	12910	12920	12920	12910	62
557	20250508	111700	924810140	12910	12900	12910	12900	198
558	20250508	111600	922255110	12900	12900	12900	12900	32
559	20250508	111500	921842310	12900	12900	12900	12900	100
560	20250508	111400	920552310	12890	12890	12890	12890	368
561	20250508	111300	915808790	12900	12900	12900	12890	344
562	20250508	111200	911371420	12890	12900	12900	12890	11
563	20250508	111100	911229620	12900	12900	12900	12900	0
564	20250508	111000	911229620	12900	12900	12900	12900	282
565	20250508	110900	907591820	12910	12900	12910	12900	27
566	20250508	110800	907243510	12900	12900	12900	12900	26
567	20250508	110700	906908110	12910	12890	12910	12890	525
568	20250508	110600	900130840	12890	12890	12890	12890	0
569	20250508	110500	900130840	12890	12890	12890	12890	0
570	20250508	110400	900130840	12890	12890	12890	12890	50
571	20250508	110300	899486340	12890	12890	12890	12890	106
572	20250508	110200	898120000	12890	12890	12890	12890	140
573	20250508	110100	896315400	12880	12880	12880	12870	1398
574	20250508	110000	878311660	12890	12880	12890	12880	79
575	20250508	105900	877293360	12880	12900	12900	12880	2146
576	20250508	105800	849649410	12890	12890	12910	12880	8228
577	20250508	105700	743524330	12900	12900	12900	12900	2096
578	20250508	105600	716485930	12900	12900	12910	12900	110
579	20250508	105500	715066750	12900	12900	12910	12900	2438
580	20250508	105400	683613550	12910	12910	12910	12910	0
581	20250508	105300	683613550	12910	12910	12910	12910	0
582	20250508	105200	683613550	12910	12910	12910	12900	1681
583	20250508	105100	661920360	12910	12910	12910	12910	306
584	20250508	105000	657969900	12910	12910	12910	12900	422
585	20250508	104900	652523960	12905	12910	12910	12900	28
586	20250508	104800	652162495	12910	12910	12910	12910	16
587	20250508	104700	651955935	12910	12900	12910	12900	415
588	20250508	104600	646599425	12900	12910	12910	12900	718
589	20250508	104500	637337065	12900	12910	12910	12900	21
590	20250508	104400	637066050	12910	12910	12910	12910	200
591	20250508	104300	634484050	12910	12910	12910	12910	50
592	20250508	104200	633838550	12900	12910	12910	12900	414
593	20250508	104100	628497880	12910	12910	12910	12910	228
594	20250508	104000	625554400	12910	12910	12910	12910	230
595	20250508	103900	622585100	12910	12910	12910	12910	48
596	20250508	103800	621965420	12910	12930	12930	12910	5240
597	20250508	103700	554266380	12930	12940	12940	12930	254
598	20250508	103600	550980910	12940	12940	12940	12940	16
599	20250508	103500	550773870	12940	12930	12940	12930	2
600	20250508	103400	550748000	12930	12930	12940	12930	248
601	20250508	103300	547541260	12940	12930	12940	12930	48
602	20250508	103200	546920550	12920	12920	12930	12920	180
603	20250508	103100	544594750	12920	12920	12920	12920	141
604	20250508	103000	542773030	12920	12900	12920	12900	332
605	20250508	102900	538487350	12900	12900	12900	12900	16
606	20250508	102800	538280950	12910	12900	12910	12900	439
607	20250508	102700	532616840	12900	12920	12920	12900	540
608	20250508	102600	525648580	12920	12910	12920	12910	1150
609	20250508	102500	510799320	12900	12910	12910	12900	793
610	20250508	102400	500562400	12910	12920	12920	12890	1500
611	20250508	102300	481206590	12920	12930	12930	12910	390
612	20250508	102200	476167690	12930	12940	12940	12920	41
613	20250508	102100	475637450	12930	12940	12940	12930	409
614	20250508	102000	470348910	12930	12940	12940	12920	1790
615	20250508	101900	447205640	12930	12940	12940	12930	580
616	20250508	101800	439704650	12940	12950	12950	12940	512
617	20250508	101700	433075190	12960	12960	12980	12940	4463
618	20250508	101600	375278870	12950	12970	12980	12950	965
619	20250508	101500	362766970	12980	12980	12980	12980	13
620	20250508	101400	362598230	12970	12980	12980	12970	62
621	20250508	101300	361793670	12980	12970	12980	12970	341
622	20250508	101200	357370870	12970	12970	12970	12970	80
623	20250508	101100	356333270	12970	12970	12970	12970	212
624	20250508	101000	353583630	12970	12980	12980	12970	115
625	20250508	100900	352091980	12980	12980	12980	12960	505
626	20250508	100800	345545490	12970	12980	12990	12970	15
627	20250508	100700	345350820	12990	12970	12990	12960	502
628	20250508	100600	338842890	12990	12960	12990	12960	80
629	20250508	100500	337805960	12960	13000	13000	12960	1101
630	20250508	100400	323535900	12960	12980	12980	12960	308
631	20250508	100300	319541260	12980	12980	12980	12980	504
632	20250508	100200	312999340	13020	13020	13020	12980	704
633	20250508	100100	303861260	13020	13000	13020	12990	236
634	20250508	100000	300795030	13000	13000	13000	13000	291
635	20250508	095900	297012030	13000	13020	13020	13000	388
636	20250508	095800	291965190	13020	13020	13020	13020	0
637	20250508	095700	291965190	13020	13010	13020	13010	25
638	20250508	095600	291639890	13010	13010	13010	13010	1
639	20250508	095500	291626880	13010	13010	13010	13010	43
640	20250508	095400	291067450	13000	13000	13000	13000	1
641	20250508	095300	291054450	13000	13000	13000	13000	163
642	20250508	095200	288935450	13010	13000	13010	13000	53
643	20250508	095100	288245960	13000	13000	13000	13000	30
644	20250508	095000	287855960	13000	13020	13020	13000	50
645	20250508	094900	287204990	12980	13000	13020	12980	638
646	20250508	094800	278914040	13000	13010	13010	13000	7
647	20250508	094700	278823020	13020	13020	13020	13010	99
648	20250508	094600	277534070	13020	13010	13020	13000	1350
649	20250508	094500	259970790	13000	13030	13030	13000	1028
650	20250508	094400	246603040	13040	13040	13040	13040	2
651	20250508	094300	246576960	13050	13050	13050	13020	441
652	20250508	094200	240833750	13050	13050	13050	13030	89
653	20250508	094100	239673920	13050	13050	13050	13050	0
654	20250508	094000	239673920	13050	13040	13050	13030	102
655	20250508	093900	238344310	13050	13040	13050	13030	344
656	20250508	093800	233855450	13040	13040	13040	13040	2
657	20250508	093700	233829370	13030	13040	13040	13030	47
658	20250508	093600	233216930	13050	13050	13050	13050	3
659	20250508	093500	233177780	13050	13050	13050	13050	13
660	20250508	093400	233008130	13070	13070	13070	13060	49
661	20250508	093300	232367890	13070	13070	13070	13070	0
662	20250508	093200	232367890	13070	13070	13070	13070	13
663	20250508	093100	232197980	13070	13070	13070	13070	55
664	20250508	093000	231479130	13060	13030	13060	13020	118
665	20250508	092900	229940220	13030	13030	13030	13030	40
666	20250508	092800	229419020	13020	13020	13020	13020	0
667	20250508	092700	229419020	13020	13030	13030	13020	162
668	20250508	092600	227308180	13060	13050	13060	13020	397
669	20250508	092500	222136790	13050	13060	13060	13000	439
670	20250508	092400	216421150	13060	13030	13060	13030	40
671	20250508	092300	215898780	13030	13030	13030	13020	21
672	20250508	092200	215625180	13010	13090	13090	12980	3987
673	20250508	092100	163701360	13080	13090	13090	13080	7
674	20250508	092000	163609740	13100	13100	13100	13080	475
675	20250508	091900	157389980	13100	13100	13100	13100	27
676	20250508	091800	157036280	13100	13100	13100	13100	592
677	20250508	091700	149281080	13100	13110	13110	13100	226
678	20250508	091600	146320420	13100	13120	13120	13100	36
679	20250508	091500	145848580	13110	13150	13150	13110	679
680	20250508	091400	136939180	13130	13120	13130	13120	1716
681	20250508	091300	114424750	13130	13130	13130	13130	292
682	20250508	091200	110590790	13150	13150	13150	13150	328
683	20250508	091100	106277590	13160	13150	13160	13150	653
684	20250508	091000	97690470	13150	13150	13150	13150	15
685	20250508	090900	97493220	13150	13150	13150	13150	220
686	20250508	090800	94600220	13160	13160	13160	13160	4
687	20250508	090700	94547580	13160	13140	13160	13120	488
688	20250508	090600	88139800	13130	13160	13160	13130	1418
689	20250508	090500	69491170	13160	13160	13160	13150	522
690	20250508	090400	62626820	13150	13150	13150	13150	175
691	20250508	090300	60325570	13150	13150	13170	13150	232
692	20250508	090200	57274730	13160	13170	13190	13160	419
693	20250508	090100	51758470	13150	13150	13150	13150	2
694	20250508	090000	51732170	13130	13200	13200	13110	3935