KissMeData/226320/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	203200	589682890	12440	12440	12440	12440	136
3	20250508	203100	589682890	12440	12440	12440	12440	0
4	20250508	203000	589682890	12440	12440	12440	12440	0
5	20250508	202900	589682890	12440	12440	12440	12440	0
6	20250508	202800	589682890	12440	12440	12440	12440	0
7	20250508	202700	589682890	12440	12440	12440	12440	0
8	20250508	202600	589682890	12440	12440	12440	12440	0
9	20250508	202500	589682890	12440	12440	12440	12440	0
10	20250508	202400	589682890	12440	12440	12440	12440	0
11	20250508	202300	589682890	12440	12440	12440	12440	0
12	20250508	202200	589682890	12440	12440	12440	12440	0
13	20250508	202100	589682890	12440	12440	12440	12440	0
14	20250508	202000	589682890	12440	12440	12440	12440	0
15	20250508	201900	589682890	12440	12440	12440	12440	0
16	20250508	201800	589682890	12440	12440	12440	12440	0
17	20250508	201700	589682890	12440	12440	12440	12440	0
18	20250508	201600	589682890	12440	12440	12440	12440	0
19	20250508	201500	589682890	12440	12440	12440	12440	0
20	20250508	201400	589682890	12440	12440	12440	12440	0
21	20250508	201300	589682890	12440	12440	12440	12440	0
22	20250508	201200	589682890	12440	12440	12440	12440	0
23	20250508	201100	589682890	12440	12440	12440	12440	0
24	20250508	201000	589682890	12440	12440	12440	12440	0
25	20250508	200900	589682890	12440	12440	12440	12440	0
26	20250508	200800	589682890	12440	12440	12440	12440	0
27	20250508	200700	589682890	12440	12440	12440	12440	0
28	20250508	200600	589682890	12440	12440	12440	12440	0
29	20250508	200500	589682890	12440	12440	12440	12440	0
30	20250508	200400	589682890	12440	12440	12440	12440	0
31	20250508	200300	589682890	12440	12440	12440	12440	0
32	20250508	200200	589682890	12440	12440	12440	12440	136
33	20250508	200100	589682890	12440	12440	12440	12440	0
34	20250508	200000	589682890	12440	12440	12440	12440	0
35	20250508	195900	589682890	12440	12440	12440	12440	0
36	20250508	195800	589682890	12440	12440	12440	12440	0
37	20250508	195700	589682890	12440	12440	12440	12440	0
38	20250508	195600	589682890	12440	12440	12440	12440	0
39	20250508	195500	589682890	12440	12440	12440	12440	0
40	20250508	195400	589682890	12440	12440	12440	12440	0
41	20250508	195300	589682890	12440	12440	12440	12440	0
42	20250508	195200	589682890	12440	12440	12440	12440	0
43	20250508	195100	589682890	12440	12440	12440	12440	0
44	20250508	195000	589682890	12440	12440	12440	12440	0
45	20250508	194900	589682890	12440	12440	12440	12440	0
46	20250508	194800	589682890	12440	12440	12440	12440	0
47	20250508	194700	589682890	12440	12440	12440	12440	0
48	20250508	194600	589682890	12440	12440	12440	12440	0
49	20250508	194500	589682890	12440	12440	12440	12440	0
50	20250508	194400	589682890	12440	12440	12440	12440	0
51	20250508	194300	589682890	12440	12440	12440	12440	0
52	20250508	194200	589682890	12440	12440	12440	12440	0
53	20250508	194100	589682890	12440	12440	12440	12440	0
54	20250508	194000	589682890	12440	12440	12440	12440	0
55	20250508	193900	589682890	12440	12440	12440	12440	0
56	20250508	193800	589682890	12440	12440	12440	12440	0
57	20250508	193700	589682890	12440	12440	12440	12440	0
58	20250508	193600	589682890	12440	12440	12440	12440	0
59	20250508	193500	589682890	12440	12440	12440	12440	0
60	20250508	193400	589682890	12440	12440	12440	12440	0
61	20250508	193300	589682890	12440	12440	12440	12440	0
62	20250508	193200	589682890	12440	12440	12440	12440	136
63	20250508	193100	589682890	12440	12440	12440	12440	0
64	20250508	193000	589682890	12440	12440	12440	12440	0
65	20250508	192900	589682890	12440	12440	12440	12440	0
66	20250508	192800	589682890	12440	12440	12440	12440	0
67	20250508	192700	589682890	12440	12440	12440	12440	0
68	20250508	192600	589682890	12440	12440	12440	12440	0
69	20250508	192500	589682890	12440	12440	12440	12440	0
70	20250508	192400	589682890	12440	12440	12440	12440	0
71	20250508	192300	589682890	12440	12440	12440	12440	0
72	20250508	192200	589682890	12440	12440	12440	12440	0
73	20250508	192100	589682890	12440	12440	12440	12440	0
74	20250508	192000	589682890	12440	12440	12440	12440	0
75	20250508	191900	589682890	12440	12440	12440	12440	0
76	20250508	191800	589682890	12440	12440	12440	12440	0
77	20250508	191700	589682890	12440	12440	12440	12440	0
78	20250508	191600	589682890	12440	12440	12440	12440	0
79	20250508	191500	589682890	12440	12440	12440	12440	0
80	20250508	191400	589682890	12440	12440	12440	12440	0
81	20250508	191300	589682890	12440	12440	12440	12440	0
82	20250508	191200	589682890	12440	12440	12440	12440	0
83	20250508	191100	589682890	12440	12440	12440	12440	0
84	20250508	191000	589682890	12440	12440	12440	12440	0
85	20250508	190900	589682890	12440	12440	12440	12440	0
86	20250508	190800	589682890	12440	12440	12440	12440	0
87	20250508	190700	589682890	12440	12440	12440	12440	0
88	20250508	190600	589682890	12440	12440	12440	12440	0
89	20250508	190500	589682890	12440	12440	12440	12440	0
90	20250508	190400	589682890	12440	12440	12440	12440	0
91	20250508	190300	589682890	12440	12440	12440	12440	0
92	20250508	190200	589682890	12440	12440	12440	12440	136
93	20250508	190100	589682890	12440	12440	12440	12440	0
94	20250508	190000	589682890	12440	12440	12440	12440	0
95	20250508	185900	589682890	12440	12440	12440	12440	0
96	20250508	185800	589682890	12440	12440	12440	12440	0
97	20250508	185700	589682890	12440	12440	12440	12440	0
98	20250508	185600	589682890	12440	12440	12440	12440	0
99	20250508	185500	589682890	12440	12440	12440	12440	0
100	20250508	185400	589682890	12440	12440	12440	12440	0
101	20250508	185300	589682890	12440	12440	12440	12440	0
102	20250508	185200	589682890	12440	12440	12440	12440	0
103	20250508	185100	589682890	12440	12440	12440	12440	0
104	20250508	185000	589682890	12440	12440	12440	12440	0
105	20250508	184900	589682890	12440	12440	12440	12440	0
106	20250508	184800	589682890	12440	12440	12440	12440	0
107	20250508	184700	589682890	12440	12440	12440	12440	0
108	20250508	184600	589682890	12440	12440	12440	12440	0
109	20250508	184500	589682890	12440	12440	12440	12440	0
110	20250508	184400	589682890	12440	12440	12440	12440	0
111	20250508	184300	589682890	12440	12440	12440	12440	0
112	20250508	184200	589682890	12440	12440	12440	12440	0
113	20250508	184100	589682890	12440	12440	12440	12440	0
114	20250508	184000	589682890	12440	12440	12440	12440	0
115	20250508	183900	589682890	12440	12440	12440	12440	0
116	20250508	183800	589682890	12440	12440	12440	12440	0
117	20250508	183700	589682890	12440	12440	12440	12440	0
118	20250508	183600	589682890	12440	12440	12440	12440	0
119	20250508	183500	589682890	12440	12440	12440	12440	0
120	20250508	183400	589682890	12440	12440	12440	12440	0
121	20250508	183300	589682890	12440	12440	12440	12440	0
122	20250508	183200	589682890	12440	12440	12440	12440	136
123	20250508	183100	589682890	12440	12440	12440	12440	0
124	20250508	183000	589682890	12440	12440	12440	12440	0
125	20250508	182900	589682890	12440	12440	12440	12440	0
126	20250508	182800	589682890	12440	12440	12440	12440	0
127	20250508	182700	589682890	12440	12440	12440	12440	0
128	20250508	182600	589682890	12440	12440	12440	12440	0
129	20250508	182500	589682890	12440	12440	12440	12440	0
130	20250508	182400	589682890	12440	12440	12440	12440	0
131	20250508	182300	589682890	12440	12440	12440	12440	0
132	20250508	182200	589682890	12440	12440	12440	12440	0
133	20250508	182100	589682890	12440	12440	12440	12440	0
134	20250508	182000	589682890	12440	12440	12440	12440	0
135	20250508	181900	589682890	12440	12440	12440	12440	0
136	20250508	181800	589682890	12440	12440	12440	12440	0
137	20250508	181700	589682890	12440	12440	12440	12440	0
138	20250508	181600	589682890	12440	12440	12440	12440	0
139	20250508	181500	589682890	12440	12440	12440	12440	0
140	20250508	181400	589682890	12440	12440	12440	12440	0
141	20250508	181300	589682890	12440	12440	12440	12440	0
142	20250508	181200	589682890	12440	12440	12440	12440	0
143	20250508	181100	589682890	12440	12440	12440	12440	0
144	20250508	181000	589682890	12440	12440	12440	12440	0
145	20250508	180900	589682890	12440	12440	12440	12440	0
146	20250508	180800	589682890	12440	12440	12440	12440	0
147	20250508	180700	589682890	12440	12440	12440	12440	0
148	20250508	180600	589682890	12440	12440	12440	12440	0
149	20250508	180500	589682890	12440	12440	12440	12440	0
150	20250508	180400	589682890	12440	12440	12440	12440	0
151	20250508	180300	589682890	12440	12440	12440	12440	0
152	20250508	180200	589682890	12440	12440	12440	12440	136
153	20250508	180100	589682890	12440	12440	12440	12440	0
154	20250508	180000	589682890	12440	12440	12440	12440	0
155	20250508	175900	589682890	12440	12440	12440	12440	0
156	20250508	175800	589682890	12440	12440	12440	12440	0
157	20250508	175700	589682890	12440	12440	12440	12440	0
158	20250508	175600	589682890	12440	12440	12440	12440	0
159	20250508	175500	589682890	12440	12440	12440	12440	0
160	20250508	175400	589682890	12440	12440	12440	12440	0
161	20250508	175300	589682890	12440	12440	12440	12440	0
162	20250508	175200	589682890	12440	12440	12440	12440	0
163	20250508	175100	589682890	12440	12440	12440	12440	0
164	20250508	175000	589682890	12440	12440	12440	12440	0
165	20250508	174900	589682890	12440	12440	12440	12440	0
166	20250508	174800	589682890	12440	12440	12440	12440	0
167	20250508	174700	589682890	12440	12440	12440	12440	0
168	20250508	174600	589682890	12440	12440	12440	12440	0
169	20250508	174500	589682890	12440	12440	12440	12440	0
170	20250508	174400	589682890	12440	12440	12440	12440	0
171	20250508	174300	589682890	12440	12440	12440	12440	0
172	20250508	174200	589682890	12440	12440	12440	12440	0
173	20250508	174100	589682890	12440	12440	12440	12440	0
174	20250508	174000	589682890	12440	12440	12440	12440	0
175	20250508	173900	589682890	12440	12440	12440	12440	0
176	20250508	173800	589682890	12440	12440	12440	12440	0
177	20250508	173700	589682890	12440	12440	12440	12440	0
178	20250508	173600	589682890	12440	12440	12440	12440	0
179	20250508	173500	589682890	12440	12440	12440	12440	0
180	20250508	173400	589682890	12440	12440	12440	12440	0
181	20250508	173300	589682890	12440	12440	12440	12440	0
182	20250508	173200	589682890	12440	12440	12440	12440	136
183	20250508	173100	589682890	12440	12440	12440	12440	0
184	20250508	173000	589682890	12440	12440	12440	12440	0
185	20250508	172900	589682890	12440	12440	12440	12440	0
186	20250508	172800	589682890	12440	12440	12440	12440	0
187	20250508	172700	589682890	12440	12440	12440	12440	0
188	20250508	172600	589682890	12440	12440	12440	12440	0
189	20250508	172500	589682890	12440	12440	12440	12440	0
190	20250508	172400	589682890	12440	12440	12440	12440	0
191	20250508	172300	589682890	12440	12440	12440	12440	0
192	20250508	172200	589682890	12440	12440	12440	12440	0
193	20250508	172100	589682890	12440	12440	12440	12440	0
194	20250508	172000	589682890	12440	12440	12440	12440	0
195	20250508	171900	589682890	12440	12440	12440	12440	0
196	20250508	171800	589682890	12440	12440	12440	12440	0
197	20250508	171700	589682890	12440	12440	12440	12440	0
198	20250508	171600	589682890	12440	12440	12440	12440	0
199	20250508	171500	589682890	12440	12440	12440	12440	0
200	20250508	171400	589682890	12440	12440	12440	12440	0
201	20250508	171300	589682890	12440	12440	12440	12440	0
202	20250508	171200	589682890	12440	12440	12440	12440	0
203	20250508	171100	589682890	12440	12440	12440	12440	0
204	20250508	171000	589682890	12440	12440	12440	12440	0
205	20250508	170900	589682890	12440	12440	12440	12440	0
206	20250508	170800	589682890	12440	12440	12440	12440	0
207	20250508	170700	589682890	12440	12440	12440	12440	0
208	20250508	170600	589682890	12440	12440	12440	12440	0
209	20250508	170500	589682890	12440	12440	12440	12440	0
210	20250508	170400	589682890	12440	12440	12440	12440	0
211	20250508	170300	589682890	12440	12440	12440	12440	0
212	20250508	170200	589682890	12440	12440	12440	12440	136
213	20250508	170100	589682890	12440	12440	12440	12440	0
214	20250508	170000	589682890	12440	12440	12440	12440	0
215	20250508	165900	589682890	12440	12440	12440	12440	0
216	20250508	165800	589682890	12440	12440	12440	12440	0
217	20250508	165700	589682890	12440	12440	12440	12440	0
218	20250508	165600	589682890	12440	12440	12440	12440	0
219	20250508	165500	589682890	12440	12440	12440	12440	0
220	20250508	165400	589682890	12440	12440	12440	12440	0
221	20250508	165300	589682890	12440	12440	12440	12440	0
222	20250508	165200	589682890	12440	12440	12440	12440	0
223	20250508	165100	589682890	12440	12440	12440	12440	0
224	20250508	165000	589682890	12440	12440	12440	12440	0
225	20250508	164900	589682890	12440	12440	12440	12440	0
226	20250508	164800	589682890	12440	12440	12440	12440	0
227	20250508	164700	589682890	12440	12440	12440	12440	0
228	20250508	164600	589682890	12440	12440	12440	12440	0
229	20250508	164500	589682890	12440	12440	12440	12440	0
230	20250508	164400	589682890	12440	12440	12440	12440	0
231	20250508	164300	589682890	12440	12440	12440	12440	0
232	20250508	164200	589682890	12440	12440	12440	12440	0
233	20250508	164100	589682890	12440	12440	12440	12440	0
234	20250508	164000	589682890	12440	12440	12440	12440	0
235	20250508	163900	589682890	12440	12440	12440	12440	0
236	20250508	163800	589682890	12440	12440	12440	12440	0
237	20250508	163700	589682890	12440	12440	12440	12440	0
238	20250508	163600	589682890	12440	12440	12440	12440	0
239	20250508	163500	589682890	12440	12440	12440	12440	0
240	20250508	163400	589682890	12440	12440	12440	12440	0
241	20250508	163300	589682890	12440	12440	12440	12440	0
242	20250508	163200	589682890	12440	12440	12440	12440	136
243	20250508	163100	589682890	12440	12440	12440	12440	0
244	20250508	163000	589682890	12440	12440	12440	12440	0
245	20250508	162900	589682890	12440	12440	12440	12440	0
246	20250508	162800	589682890	12440	12440	12440	12440	0
247	20250508	162700	589682890	12440	12440	12440	12440	0
248	20250508	162600	589682890	12440	12440	12440	12440	0
249	20250508	162500	589682890	12440	12440	12440	12440	0
250	20250508	162400	589682890	12440	12440	12440	12440	0
251	20250508	162300	589682890	12440	12440	12440	12440	0
252	20250508	162200	589682890	12440	12440	12440	12440	0
253	20250508	162100	589682890	12440	12440	12440	12440	0
254	20250508	162000	589682890	12440	12440	12440	12440	0
255	20250508	161900	589682890	12440	12440	12440	12440	0
256	20250508	161800	589682890	12440	12440	12440	12440	0
257	20250508	161700	589682890	12440	12440	12440	12440	0
258	20250508	161600	589682890	12440	12440	12440	12440	0
259	20250508	161500	589682890	12440	12440	12440	12440	0
260	20250508	161400	589682890	12440	12440	12440	12440	0
261	20250508	161300	589682890	12440	12440	12440	12440	0
262	20250508	161200	589682890	12440	12440	12440	12440	0
263	20250508	161100	589682890	12440	12440	12440	12440	0
264	20250508	161000	589682890	12440	12440	12440	12440	0
265	20250508	160900	589682890	12440	12440	12440	12440	0
266	20250508	160800	589682890	12440	12440	12440	12440	0
267	20250508	160700	589682890	12440	12440	12440	12440	0
268	20250508	160600	589682890	12440	12440	12440	12440	0
269	20250508	160500	589682890	12440	12440	12440	12440	0
270	20250508	160400	589682890	12440	12440	12440	12440	0
271	20250508	160300	589682890	12440	12440	12440	12440	0
272	20250508	160200	589682890	12440	12440	12440	12440	136
273	20250508	160100	589682890	12440	12440	12440	12440	0
274	20250508	160000	589682890	12440	12440	12440	12440	0
275	20250508	155900	589682890	12440	12440	12440	12440	0
276	20250508	155800	589682890	12440	12440	12440	12440	0
277	20250508	155700	589682890	12440	12440	12440	12440	0
278	20250508	155600	589682890	12440	12440	12440	12440	0
279	20250508	155500	589682890	12440	12440	12440	12440	0
280	20250508	155400	589682890	12440	12440	12440	12440	0
281	20250508	155300	589682890	12440	12440	12440	12440	0
282	20250508	155200	589682890	12440	12440	12440	12440	0
283	20250508	155100	589682890	12440	12440	12440	12440	0
284	20250508	155000	589682890	12440	12440	12440	12440	0
285	20250508	154900	589682890	12440	12440	12440	12440	0
286	20250508	154800	589682890	12440	12440	12440	12440	0
287	20250508	154700	589682890	12440	12440	12440	12440	0
288	20250508	154600	589682890	12440	12440	12440	12440	0
289	20250508	154500	589682890	12440	12440	12440	12440	0
290	20250508	154400	589682890	12440	12440	12440	12440	0
291	20250508	154300	589682890	12440	12440	12440	12440	0
292	20250508	154200	589682890	12440	12440	12440	12440	0
293	20250508	154100	589682890	12440	12440	12440	12440	0
294	20250508	154000	589682890	12440	12440	12440	12440	0
295	20250508	153900	589682890	12440	12440	12440	12440	0
296	20250508	153800	589682890	12440	12440	12440	12440	0
297	20250508	153700	589682890	12440	12440	12440	12440	0
298	20250508	153600	589682890	12440	12440	12440	12440	0
299	20250508	153500	589682890	12440	12440	12440	12440	0
300	20250508	153400	589682890	12440	12440	12440	12440	0
301	20250508	153300	589682890	12440	12440	12440	12440	0
302	20250508	153200	589682890	12440	12440	12440	12440	136
303	20250508	153100	589682890	12440	12440	12440	12440	0
304	20250508	153000	589682890	12440	12440	12440	12440	136
305	20250508	152900	587991050	12430	12430	12430	12430	0
306	20250508	152800	587991050	12430	12430	12430	12430	0
307	20250508	152700	587991050	12430	12430	12430	12430	0
308	20250508	152600	587991050	12430	12430	12430	12430	0
309	20250508	152500	587991050	12430	12430	12430	12430	0
310	20250508	152400	587991050	12430	12430	12430	12430	0
311	20250508	152300	587991050	12430	12430	12430	12430	0
312	20250508	152200	587991050	12430	12430	12430	12430	0
313	20250508	152100	587991050	12430	12430	12430	12430	0
314	20250508	152000	587991050	12430	12430	12430	12430	0
315	20250508	151900	587991050	12430	12430	12430	12430	1
316	20250508	151800	587978620	12430	12430	12430	12430	10
317	20250508	151700	587854320	12430	12430	12430	12430	1
318	20250508	151600	587841890	12420	12420	12420	12420	147
319	20250508	151500	586016150	12390	12410	12410	12390	294
320	20250508	151400	582371470	12420	12410	12420	12410	12
321	20250508	151300	582222520	12420	12420	12420	12420	159
322	20250508	151200	580247740	12430	12430	12430	12430	3
323	20250508	151100	580210450	12420	12420	12420	12420	0
324	20250508	151000	580210450	12420	12420	12420	12420	1
325	20250508	150900	580198030	12430	12430	12430	12430	0
326	20250508	150800	580198030	12430	12420	12430	12420	155
327	20250508	150700	578271800	12420	12420	12420	12420	32
328	20250508	150600	577874360	12430	12430	12430	12430	59
329	20250508	150500	577140990	12400	12400	12400	12400	0
330	20250508	150400	577140990	12400	12400	12400	12400	0
331	20250508	150300	577140990	12400	12400	12400	12400	0
332	20250508	150200	577140990	12400	12400	12400	12400	0
333	20250508	150100	577140990	12400	12420	12420	12400	289
334	20250508	150000	573554510	12420	12420	12420	12420	2
335	20250508	145900	573529670	12430	12430	12430	12430	0
336	20250508	145800	573529670	12430	12430	12430	12430	0
337	20250508	145700	573529670	12430	12430	12430	12430	0
338	20250508	145600	573529670	12430	12430	12430	12430	0
339	20250508	145500	573529670	12430	12430	12430	12430	156
340	20250508	145400	571590590	12440	12440	12440	12440	0
341	20250508	145300	571590590	12440	12440	12440	12440	113
342	20250508	145200	570184870	12460	12460	12460	12460	0
343	20250508	145100	570184870	12460	12460	12460	12460	71
344	20250508	145000	569300210	12450	12450	12450	12450	200
345	20250508	144900	566810210	12450	12450	12450	12440	218
346	20250508	144800	564096130	12420	12450	12450	12420	111
347	20250508	144700	562714930	12430	12450	12450	12430	432
348	20250508	144600	557338650	12460	12460	12460	12460	0
349	20250508	144500	557338650	12460	12460	12460	12460	86
350	20250508	144400	556267090	12450	12450	12450	12450	0
351	20250508	144300	556267090	12450	12450	12450	12450	0
352	20250508	144200	556267090	12450	12450	12450	12450	0
353	20250508	144100	556267090	12450	12450	12450	12450	0
354	20250508	144000	556267090	12450	12450	12450	12450	78
355	20250508	143900	555295990	12450	12450	12460	12430	371
356	20250508	143800	550680260	12450	12450	12450	12450	4
357	20250508	143700	550630460	12460	12460	12460	12460	0
358	20250508	143600	550630460	12460	12460	12460	12460	32
359	20250508	143500	550231740	12460	12450	12460	12420	216
360	20250508	143400	547545780	12450	12450	12450	12450	89
361	20250508	143300	546437730	12450	12450	12450	12450	0
362	20250508	143200	546437730	12450	12450	12450	12450	0
363	20250508	143100	546437730	12450	12450	12450	12450	0
364	20250508	143000	546437730	12450	12460	12460	12450	6
365	20250508	142900	546363020	12450	12460	12460	12450	231
366	20250508	142800	543486770	12470	12470	12470	12470	0
367	20250508	142700	543486770	12470	12460	12470	12460	45
368	20250508	142600	542926060	12460	12460	12460	12460	0
369	20250508	142500	542926060	12460	12460	12460	12460	0
370	20250508	142400	542926060	12460	12460	12460	12460	0
371	20250508	142300	542926060	12460	12460	12460	12460	0
372	20250508	142200	542926060	12460	12460	12460	12460	0
373	20250508	142100	542926060	12460	12460	12460	12460	0
374	20250508	142000	542926060	12460	12460	12460	12460	0
375	20250508	141900	542926060	12460	12460	12460	12460	4
376	20250508	141800	542876220	12460	12460	12460	12460	0
377	20250508	141700	542876220	12460	12470	12470	12460	104
378	20250508	141600	541580080	12460	12460	12460	12460	37
379	20250508	141500	541119060	12460	12460	12460	12460	60
380	20250508	141400	540371460	12460	12460	12460	12460	146
381	20250508	141300	538552300	12460	12460	12460	12460	0
382	20250508	141200	538552300	12460	12460	12460	12460	33
383	20250508	141100	538141120	12450	12450	12450	12450	138
384	20250508	141000	536423020	12450	12450	12450	12450	3
385	20250508	140900	536385670	12430	12430	12430	12430	0
386	20250508	140800	536385670	12430	12430	12430	12430	39
387	20250508	140700	535900900	12420	12420	12420	12420	0
388	20250508	140600	535900900	12420	12420	12420	12420	0
389	20250508	140500	535900900	12420	12420	12420	12420	10
390	20250508	140400	535776700	12420	12420	12420	12420	0
391	20250508	140300	535776700	12420	12420	12420	12420	107
392	20250508	140200	534447760	12420	12420	12420	12420	0
393	20250508	140100	534447760	12420	12420	12420	12420	203
394	20250508	140000	531926500	12420	12420	12420	12420	200
395	20250508	135900	529442500	12420	12420	12420	12410	12
396	20250508	135800	529293470	12420	12420	12420	12420	0
397	20250508	135700	529293470	12420	12420	12420	12420	10
398	20250508	135600	529169270	12420	12420	12420	12420	0
399	20250508	135500	529169270	12420	12420	12420	12420	152
400	20250508	135400	527281430	12420	12420	12420	12420	0
401	20250508	135300	527281430	12420	12420	12420	12420	0
402	20250508	135200	527281430	12420	12420	12420	12420	0
403	20250508	135100	527281430	12420	12420	12420	12420	0
404	20250508	135000	527281430	12420	12420	12420	12420	0
405	20250508	134900	527281430	12420	12420	12420	12410	4
406	20250508	134800	527231760	12420	12420	12420	12420	581
407	20250508	134700	520015740	12420	12420	12420	12420	167
408	20250508	134600	517941600	12410	12420	12420	12410	2
409	20250508	134500	517916770	12400	12400	12400	12400	0
410	20250508	134400	517916770	12400	12400	12400	12400	0
411	20250508	134300	517916770	12400	12400	12400	12400	65
412	20250508	134200	517110770	12400	12400	12400	12400	30
413	20250508	134100	516738770	12400	12400	12400	12400	10
414	20250508	134000	516614770	12400	12400	12400	12400	8
415	20250508	133900	516515570	12400	12400	12400	12400	1
416	20250508	133800	516503170	12400	12400	12400	12400	0
417	20250508	133700	516503170	12400	12400	12400	12400	14
418	20250508	133600	516329570	12390	12390	12390	12390	0
419	20250508	133500	516329570	12390	12390	12390	12390	50
420	20250508	133400	515710070	12390	12390	12390	12390	0
421	20250508	133300	515710070	12390	12400	12400	12390	550
422	20250508	133200	508894430	12400	12400	12400	12400	0
423	20250508	133100	508894430	12400	12400	12400	12400	0
424	20250508	133000	508894430	12400	12400	12400	12400	17
425	20250508	132900	508683630	12400	12400	12400	12400	1
426	20250508	132800	508671230	12400	12400	12400	12400	0
427	20250508	132700	508671230	12400	12400	12400	12400	0
428	20250508	132600	508671230	12400	12400	12400	12400	42
429	20250508	132500	508150430	12400	12400	12400	12400	0
430	20250508	132400	508150430	12400	12400	12400	12400	100
431	20250508	132300	506910430	12400	12400	12400	12400	72
432	20250508	132200	506017630	12400	12400	12400	12400	0
433	20250508	132100	506017630	12400	12400	12400	12400	28
434	20250508	132000	505670430	12400	12400	12400	12390	452
435	20250508	131900	500066640	12400	12400	12400	12400	0
436	20250508	131800	500066640	12400	12400	12400	12400	0
437	20250508	131700	500066640	12400	12400	12400	12400	0
438	20250508	131600	500066640	12400	12400	12400	12400	0
439	20250508	131500	500066640	12400	12400	12400	12400	16
440	20250508	131400	499868240	12430	12430	12430	12430	0
441	20250508	131300	499868240	12430	12430	12430	12430	25
442	20250508	131200	499557490	12390	12390	12390	12390	0
443	20250508	131100	499557490	12390	12390	12390	12390	0
444	20250508	131000	499557490	12390	12390	12390	12390	0
445	20250508	130900	499557490	12390	12430	12430	12390	71
446	20250508	130800	498677490	12400	12410	12410	12400	140
447	20250508	130700	496940470	12430	12430	12430	12430	3
448	20250508	130600	496903180	12430	12430	12430	12430	3
449	20250508	130500	496865890	12440	12440	12440	12440	0
450	20250508	130400	496865890	12440	12440	12440	12440	21
451	20250508	130300	496604650	12450	12480	12500	12450	18
452	20250508	130200	496380470	12500	12500	12500	12500	0
453	20250508	130100	496380470	12500	12480	12500	12480	4
454	20250508	130000	496330510	12480	12480	12480	12480	0
455	20250508	125900	496330510	12480	12450	12490	12445	240
456	20250508	125800	493336245	12450	12450	12450	12450	33
457	20250508	125700	492925395	12440	12430	12440	12430	311
458	20250508	125600	489056875	12440	12430	12440	12430	52
459	20250508	125500	488410505	12440	12440	12440	12440	29
460	20250508	125400	488049745	12450	12430	12450	12430	41
461	20250508	125300	487540075	12430	12400	12430	12400	209
462	20250508	125200	484942505	12400	12400	12400	12400	32
463	20250508	125100	484545705	12420	12420	12420	12420	0
464	20250508	125000	484545705	12420	12420	12420	12420	0
465	20250508	124900	484545705	12420	12400	12420	12400	47
466	20250508	124800	483962805	12410	12410	12410	12410	31
467	20250508	124700	483578095	12410	12410	12410	12410	2
468	20250508	124600	483553275	12400	12400	12400	12400	608
469	20250508	124500	476014075	12400	12400	12400	12400	21
470	20250508	124400	475753675	12410	12410	12410	12410	0
471	20250508	124300	475753675	12410	12400	12410	12400	140
472	20250508	124200	474016475	12400	12410	12410	12400	312
473	20250508	124100	470144825	12410	12410	12410	12410	6
474	20250508	124000	470070365	12410	12410	12410	12410	102
475	20250508	123900	468804545	12420	12420	12420	12420	0
476	20250508	123800	468804545	12420	12420	12420	12420	25
477	20250508	123700	468494045	12420	12420	12420	12420	31
478	20250508	123600	468109025	12420	12420	12420	12420	1
479	20250508	123500	468096605	12420	12420	12420	12420	24
480	20250508	123400	467798525	12420	12420	12420	12420	0
481	20250508	123300	467798525	12420	12420	12420	12420	24
482	20250508	123200	467500445	12420	12420	12420	12420	10
483	20250508	123100	467376245	12400	12400	12400	12400	154
484	20250508	123000	465466645	12400	12410	12410	12400	106
485	20250508	122900	464151425	12400	12400	12400	12400	48
486	20250508	122800	463556225	12400	12400	12400	12400	72
487	20250508	122700	462663425	12400	12400	12400	12400	56
488	20250508	122600	461969025	12400	12400	12400	12400	0
489	20250508	122500	461969025	12400	12400	12400	12400	22
490	20250508	122400	461696225	12410	12410	12410	12410	3
491	20250508	122300	461658995	12400	12400	12400	12400	249
492	20250508	122200	458571395	12410	12410	12410	12410	0
493	20250508	122100	458571395	12410	12410	12410	12410	113
494	20250508	122000	457169065	12400	12400	12400	12400	26
495	20250508	121900	456846665	12400	12400	12400	12400	247
496	20250508	121800	453783865	12400	12400	12400	12400	29
497	20250508	121700	453424265	12400	12400	12400	12400	0
498	20250508	121600	453424265	12400	12400	12400	12400	5
499	20250508	121500	453362265	12400	12400	12400	12400	25
500	20250508	121400	453052265	12400	12400	12400	12400	0
501	20250508	121300	453052265	12400	12400	12400	12400	33
502	20250508	121200	452643065	12410	12410	12410	12410	0
503	20250508	121100	452643065	12410	12400	12410	12400	23
504	20250508	121000	452357845	12400	12400	12400	12400	0
505	20250508	120900	452357845	12400	12400	12400	12400	0
506	20250508	120800	452357845	12400	12400	12400	12400	35
507	20250508	120700	451923845	12400	12400	12400	12400	0
508	20250508	120600	451923845	12400	12400	12400	12400	19
509	20250508	120500	451688245	12390	12390	12390	12390	0
510	20250508	120400	451688245	12390	12390	12390	12390	0
511	20250508	120300	451688245	12390	12390	12390	12390	29
512	20250508	120200	451328935	12390	12390	12390	12390	0
513	20250508	120100	451328935	12390	12390	12390	12390	25
514	20250508	120000	451019185	12390	12390	12390	12390	1
515	20250508	115900	451006795	12390	12390	12450	12390	57
516	20250508	115800	450300435	12400	12400	12400	12400	0
517	20250508	115700	450300435	12400	12400	12400	12400	0
518	20250508	115600	450300435	12400	12400	12400	12400	81
519	20250508	115500	449296035	12400	12400	12400	12400	6
520	20250508	115400	449221635	12440	12440	12440	12440	674
521	20250508	115300	440837075	12440	12440	12440	12440	150
522	20250508	115200	438971075	12440	12440	12440	12440	172
523	20250508	115100	436831395	12440	12430	12460	12430	90
524	20250508	115000	435711285	12440	12430	12440	12430	62
525	20250508	114900	434940615	12400	12410	12410	12400	33
526	20250508	114800	434531115	12470	12470	12470	12470	0
527	20250508	114700	434531115	12470	12420	12480	12420	129
528	20250508	114600	432926755	12400	12390	12440	12390	246
529	20250508	114500	429871465	12390	12390	12390	12390	0
530	20250508	114400	429871465	12390	12390	12390	12390	32
531	20250508	114300	429474985	12390	12390	12390	12390	204
532	20250508	114200	426947425	12390	12380	12390	12380	226
533	20250508	114100	424147525	12390	12390	12390	12390	0
534	20250508	114000	424147525	12390	12380	12390	12380	32
535	20250508	113900	423751055	12390	12370	12410	12370	509
536	20250508	113800	417446945	12350	12350	12350	12350	0
537	20250508	113700	417446945	12350	12350	12350	12350	25
538	20250508	113600	417138195	12350	12350	12350	12350	0
539	20250508	113500	417138195	12350	12350	12350	12350	0
540	20250508	113400	417138195	12350	12350	12350	12350	34
541	20250508	113300	416718295	12350	12350	12350	12350	31
542	20250508	113200	416335445	12350	12350	12350	12350	20
543	20250508	113100	416088445	12350	12350	12350	12350	1
544	20250508	113000	416076095	12350	12350	12350	12350	34
545	20250508	112900	415656195	12380	12380	12380	12380	0
546	20250508	112800	415656195	12380	12380	12380	12380	39
547	20250508	112700	415173375	12350	12350	12350	12350	21
548	20250508	112600	414914025	12350	12350	12350	12350	0
549	20250508	112500	414914025	12350	12350	12350	12350	69
550	20250508	112400	414061875	12360	12360	12360	12360	0
551	20250508	112300	414061875	12360	12360	12360	12360	26
552	20250508	112200	413740515	12340	12340	12340	12340	0
553	20250508	112100	413740515	12340	12330	12340	12330	295
554	20250508	112000	410102965	12320	12320	12320	12320	27
555	20250508	111900	409770325	12330	12310	12330	12310	2
556	20250508	111800	409745685	12330	12320	12330	12320	107
557	20250508	111700	408426945	12320	12320	12320	12320	0
558	20250508	111600	408426945	12320	12320	12320	12320	0
559	20250508	111500	408426945	12320	12320	12320	12320	66
560	20250508	111400	407613825	12320	12320	12320	12320	46
561	20250508	111300	407047105	12310	12310	12310	12310	0
562	20250508	111200	407047105	12310	12310	12310	12310	0
563	20250508	111100	407047105	12310	12310	12310	12310	30
564	20250508	111000	406677805	12310	12310	12310	12310	1
565	20250508	110900	406665495	12320	12300	12390	12300	159
566	20250508	110800	404705465	12280	12270	12330	12270	557
567	20250508	110700	397847765	12250	12250	12250	12250	71
568	20250508	110600	396978015	12250	12280	12300	12250	300
569	20250508	110500	393298085	12300	12280	12310	12280	6
570	20250508	110400	393224265	12320	12250	12320	12250	61
571	20250508	110300	392475795	12270	12250	12270	12250	1364
572	20250508	110200	375763455	12260	12310	12310	12260	270
573	20250508	110100	372449685	12300	12310	12310	12300	217
574	20250508	110000	369778945	12310	12310	12310	12310	179
575	20250508	105900	367575455	12290	12270	12310	12270	127
576	20250508	105800	366016285	12300	12310	12310	12270	274
577	20250508	105700	362649145	12310	12320	12320	12310	356
578	20250508	105600	358263355	12320	12320	12330	12320	103
579	20250508	105500	356994375	12330	12330	12330	12330	252
580	20250508	105400	353887215	12340	12340	12340	12340	125
581	20250508	105300	352344715	12350	12360	12360	12350	98
582	20250508	105200	351133965	12360	12370	12370	12360	72
583	20250508	105100	350243995	12360	12395	12395	12360	38
584	20250508	105000	349773520	12390	12410	12410	12390	379
585	20250508	104900	345076525	12420	12420	12420	12420	5
586	20250508	104800	345014425	12420	12420	12460	12420	710
587	20250508	104700	336195985	12460	12410	12460	12410	22
588	20250508	104600	335922295	12450	12430	12450	12380	153
589	20250508	104500	334024065	12440	12450	12460	12440	32
590	20250508	104400	333625735	12440	12460	12460	12440	176
591	20250508	104300	331434655	12520	12460	12520	12460	59
592	20250508	104200	330699435	12460	12500	12500	12460	549
593	20250508	104100	323852695	12495	12500	12505	12490	65
594	20250508	104000	323040745	12500	12500	12500	12500	77
595	20250508	103900	322078245	12540	12480	12540	12480	31
596	20250508	103800	321691165	12480	12510	12550	12480	25
597	20250508	103700	321378345	12480	12490	12500	12470	321
598	20250508	103600	317371185	12490	12480	12490	12480	268
599	20250508	103500	314024175	12490	12480	12490	12430	228
600	20250508	103400	311182755	12480	12480	12480	12480	18
601	20250508	103300	310958115	12490	12490	12490	12490	0
602	20250508	103200	310958115	12490	12480	12490	12480	147
603	20250508	103100	309122415	12490	12460	12490	12460	608
604	20250508	103000	301540655	12470	12490	12490	12470	83
605	20250508	102900	300505445	12490	12510	12510	12490	8
606	20250508	102800	300405505	12510	12540	12545	12500	115
607	20250508	102700	298964985	12540	12540	12550	12525	113
608	20250508	102600	297547995	12540	12540	12540	12500	5
609	20250508	102500	297485365	12515	12490	12515	12490	32
610	20250508	102400	297085495	12480	12480	12500	12480	562
611	20250508	102300	290071135	12500	12500	12500	12500	20
612	20250508	102200	289821135	12540	12540	12540	12540	0
613	20250508	102100	289821135	12540	12500	12580	12500	202
614	20250508	102000	287285205	12470	12470	12470	12470	20
615	20250508	101900	287035805	12480	12500	12500	12470	851
616	20250508	101800	276412905	12510	12530	12530	12510	276
617	20250508	101700	272958455	12580	12590	12590	12540	1188
618	20250508	101600	258033005	12585	12590	12595	12580	75
619	20250508	101500	257088795	12590	12560	12590	12560	77
620	20250508	101400	256121115	12570	12550	12595	12550	1902
621	20250508	101300	232226975	12540	12520	12540	12520	837
622	20250508	101200	221739255	12520	12530	12530	12520	269
623	20250508	101100	218370315	12530	12490	12530	12490	573
624	20250508	101000	211205645	12480	12470	12480	12470	27
625	20250508	100900	210868945	12475	12480	12490	12475	10
626	20250508	100800	210744130	12470	12470	12470	12470	68
627	20250508	100700	209896170	12480	12500	12500	12480	371
628	20250508	100600	205260130	12500	12490	12500	12490	171
629	20250508	100500	203123940	12490	12460	12490	12460	203
630	20250508	100400	200594420	12450	12450	12450	12450	10
631	20250508	100300	200469920	12440	12450	12460	12440	4
632	20250508	100200	200420130	12430	12460	12460	12420	1072
633	20250508	100100	187079920	12450	12450	12450	12400	719
634	20250508	100000	178146490	12450	12440	12450	12440	64
635	20250508	095900	177349930	12400	12400	12400	12400	1
636	20250508	095800	177337530	12400	12430	12430	12400	963
637	20250508	095700	165379090	12440	12420	12440	12420	59
638	20250508	095600	164645840	12410	12400	12410	12390	184
639	20250508	095500	162364150	12420	12410	12420	12360	586
640	20250508	095400	155108060	12410	12410	12410	12410	0
641	20250508	095300	155108060	12410	12400	12410	12400	51
642	20250508	095200	154475350	12390	12390	12390	12390	45
643	20250508	095100	153917800	12410	12410	12410	12410	23
644	20250508	095000	153632370	12400	12400	12400	12400	0
645	20250508	094900	153632370	12400	12400	12400	12400	0
646	20250508	094800	153632370	12400	12420	12420	12400	999
647	20250508	094700	141232770	12460	12460	12460	12460	0
648	20250508	094600	141232770	12460	12420	12460	12420	59
649	20250508	094500	140499010	12420	12420	12420	12420	0
650	20250508	094400	140499010	12420	12430	12430	12410	2178
651	20250508	094300	113467020	12430	12430	12430	12430	25
652	20250508	094200	113156270	12460	12450	12460	12450	2
653	20250508	094100	113131360	12460	12420	12460	12420	27
654	20250508	094000	112795950	12420	12420	12420	12420	36
655	20250508	093900	112348830	12420	12450	12460	12420	366
656	20250508	093800	107796960	12420	12420	12420	12420	26
657	20250508	093700	107474040	12400	12400	12400	12400	153
658	20250508	093600	105576840	12390	12390	12400	12380	1104
659	20250508	093500	91898470	12390	12390	12390	12390	25
660	20250508	093400	91588720	12390	12390	12390	12390	221
661	20250508	093300	88850530	12390	12400	12400	12390	48
662	20250508	093200	88255710	12400	12400	12400	12400	117
663	20250508	093100	86804910	12400	12390	12400	12390	69
664	20250508	093000	85949950	12390	12390	12390	12390	13
665	20250508	092900	85788880	12380	12380	12390	12380	68
666	20250508	092800	84947030	12380	12380	12380	12380	21
667	20250508	092700	84687050	12380	12380	12380	12380	0
668	20250508	092600	84687050	12380	12380	12380	12380	3
669	20250508	092500	84649910	12390	12395	12395	12380	102
670	20250508	092400	83386160	12395	12400	12400	12390	58
671	20250508	092300	82667290	12400	12380	12400	12380	163
672	20250508	092200	80646430	12390	12370	12390	12370	496
673	20250508	092100	74509450	12380	12380	12380	12380	25
674	20250508	092000	74199950	12380	12350	12380	12350	254
675	20250508	091900	71060150	12340	12350	12350	12340	29
676	20250508	091800	70702280	12340	12340	12340	12340	0
677	20250508	091700	70702280	12340	12340	12340	12340	27
678	20250508	091600	70369100	12340	12340	12340	12340	21
679	20250508	091500	70109960	12340	12340	12340	12340	0
680	20250508	091400	70109960	12340	12340	12340	12320	61
681	20250508	091300	69357790	12340	12320	12340	12320	25
682	20250508	091200	69049750	12310	12330	12340	12310	6
683	20250508	091100	68975790	12300	12300	12300	12300	150
684	20250508	091000	67130790	12350	12250	12350	12230	1936
685	20250508	090900	43436590	12300	12290	12300	12260	331
686	20250508	090800	39370430	12290	12290	12290	12290	4
687	20250508	090700	39321270	12260	12250	12260	12250	2
688	20250508	090600	39296760	12370	12310	12370	12110	2539
689	20250508	090500	8308830	12400	12400	12400	12400	0
690	20250508	090400	8308830	12400	12460	12460	12310	302
691	20250508	090300	4581430	12470	12470	12470	12420	36
692	20250508	090200	4133260	12420	12480	12480	12420	40
693	20250508	090100	3636400	12490	12420	12490	12420	150
694	20250508	090000	1770120	12420	12500	12500	12420	142