KissMeData/293480/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205100	95078620	11550	11550	11550	11550	170
3	20250508	205000	95078620	11550	11550	11550	11550	0
4	20250508	204900	95078620	11550	11550	11550	11550	0
5	20250508	204800	95078620	11550	11550	11550	11550	0
6	20250508	204700	95078620	11550	11550	11550	11550	0
7	20250508	204600	95078620	11550	11550	11550	11550	0
8	20250508	204500	95078620	11550	11550	11550	11550	0
9	20250508	204400	95078620	11550	11550	11550	11550	0
10	20250508	204300	95078620	11550	11550	11550	11550	0
11	20250508	204200	95078620	11550	11550	11550	11550	0
12	20250508	204100	95078620	11550	11550	11550	11550	0
13	20250508	204000	95078620	11550	11550	11550	11550	0
14	20250508	203900	95078620	11550	11550	11550	11550	0
15	20250508	203800	95078620	11550	11550	11550	11550	0
16	20250508	203700	95078620	11550	11550	11550	11550	0
17	20250508	203600	95078620	11550	11550	11550	11550	0
18	20250508	203500	95078620	11550	11550	11550	11550	0
19	20250508	203400	95078620	11550	11550	11550	11550	0
20	20250508	203300	95078620	11550	11550	11550	11550	0
21	20250508	203200	95078620	11550	11550	11550	11550	0
22	20250508	203100	95078620	11550	11550	11550	11550	0
23	20250508	203000	95078620	11550	11550	11550	11550	0
24	20250508	202900	95078620	11550	11550	11550	11550	0
25	20250508	202800	95078620	11550	11550	11550	11550	0
26	20250508	202700	95078620	11550	11550	11550	11550	0
27	20250508	202600	95078620	11550	11550	11550	11550	0
28	20250508	202500	95078620	11550	11550	11550	11550	0
29	20250508	202400	95078620	11550	11550	11550	11550	0
30	20250508	202300	95078620	11550	11550	11550	11550	0
31	20250508	202200	95078620	11550	11550	11550	11550	0
32	20250508	202100	95078620	11550	11550	11550	11550	170
33	20250508	202000	95078620	11550	11550	11550	11550	0
34	20250508	201900	95078620	11550	11550	11550	11550	0
35	20250508	201800	95078620	11550	11550	11550	11550	0
36	20250508	201700	95078620	11550	11550	11550	11550	0
37	20250508	201600	95078620	11550	11550	11550	11550	0
38	20250508	201500	95078620	11550	11550	11550	11550	0
39	20250508	201400	95078620	11550	11550	11550	11550	0
40	20250508	201300	95078620	11550	11550	11550	11550	0
41	20250508	201200	95078620	11550	11550	11550	11550	0
42	20250508	201100	95078620	11550	11550	11550	11550	0
43	20250508	201000	95078620	11550	11550	11550	11550	0
44	20250508	200900	95078620	11550	11550	11550	11550	0
45	20250508	200800	95078620	11550	11550	11550	11550	0
46	20250508	200700	95078620	11550	11550	11550	11550	0
47	20250508	200600	95078620	11550	11550	11550	11550	0
48	20250508	200500	95078620	11550	11550	11550	11550	0
49	20250508	200400	95078620	11550	11550	11550	11550	0
50	20250508	200300	95078620	11550	11550	11550	11550	0
51	20250508	200200	95078620	11550	11550	11550	11550	0
52	20250508	200100	95078620	11550	11550	11550	11550	0
53	20250508	200000	95078620	11550	11550	11550	11550	0
54	20250508	195900	95078620	11550	11550	11550	11550	0
55	20250508	195800	95078620	11550	11550	11550	11550	0
56	20250508	195700	95078620	11550	11550	11550	11550	0
57	20250508	195600	95078620	11550	11550	11550	11550	0
58	20250508	195500	95078620	11550	11550	11550	11550	0
59	20250508	195400	95078620	11550	11550	11550	11550	0
60	20250508	195300	95078620	11550	11550	11550	11550	0
61	20250508	195200	95078620	11550	11550	11550	11550	0
62	20250508	195100	95078620	11550	11550	11550	11550	170
63	20250508	195000	95078620	11550	11550	11550	11550	0
64	20250508	194900	95078620	11550	11550	11550	11550	0
65	20250508	194800	95078620	11550	11550	11550	11550	0
66	20250508	194700	95078620	11550	11550	11550	11550	0
67	20250508	194600	95078620	11550	11550	11550	11550	0
68	20250508	194500	95078620	11550	11550	11550	11550	0
69	20250508	194400	95078620	11550	11550	11550	11550	0
70	20250508	194300	95078620	11550	11550	11550	11550	0
71	20250508	194200	95078620	11550	11550	11550	11550	0
72	20250508	194100	95078620	11550	11550	11550	11550	0
73	20250508	194000	95078620	11550	11550	11550	11550	0
74	20250508	193900	95078620	11550	11550	11550	11550	0
75	20250508	193800	95078620	11550	11550	11550	11550	0
76	20250508	193700	95078620	11550	11550	11550	11550	0
77	20250508	193600	95078620	11550	11550	11550	11550	0
78	20250508	193500	95078620	11550	11550	11550	11550	0
79	20250508	193400	95078620	11550	11550	11550	11550	0
80	20250508	193300	95078620	11550	11550	11550	11550	0
81	20250508	193200	95078620	11550	11550	11550	11550	0
82	20250508	193100	95078620	11550	11550	11550	11550	0
83	20250508	193000	95078620	11550	11550	11550	11550	0
84	20250508	192900	95078620	11550	11550	11550	11550	0
85	20250508	192800	95078620	11550	11550	11550	11550	0
86	20250508	192700	95078620	11550	11550	11550	11550	0
87	20250508	192600	95078620	11550	11550	11550	11550	0
88	20250508	192500	95078620	11550	11550	11550	11550	0
89	20250508	192400	95078620	11550	11550	11550	11550	0
90	20250508	192300	95078620	11550	11550	11550	11550	0
91	20250508	192200	95078620	11550	11550	11550	11550	0
92	20250508	192100	95078620	11550	11550	11550	11550	170
93	20250508	192000	95078620	11550	11550	11550	11550	0
94	20250508	191900	95078620	11550	11550	11550	11550	0
95	20250508	191800	95078620	11550	11550	11550	11550	0
96	20250508	191700	95078620	11550	11550	11550	11550	0
97	20250508	191600	95078620	11550	11550	11550	11550	0
98	20250508	191500	95078620	11550	11550	11550	11550	0
99	20250508	191400	95078620	11550	11550	11550	11550	0
100	20250508	191300	95078620	11550	11550	11550	11550	0
101	20250508	191200	95078620	11550	11550	11550	11550	0
102	20250508	191100	95078620	11550	11550	11550	11550	0
103	20250508	191000	95078620	11550	11550	11550	11550	0
104	20250508	190900	95078620	11550	11550	11550	11550	0
105	20250508	190800	95078620	11550	11550	11550	11550	0
106	20250508	190700	95078620	11550	11550	11550	11550	0
107	20250508	190600	95078620	11550	11550	11550	11550	0
108	20250508	190500	95078620	11550	11550	11550	11550	0
109	20250508	190400	95078620	11550	11550	11550	11550	0
110	20250508	190300	95078620	11550	11550	11550	11550	0
111	20250508	190200	95078620	11550	11550	11550	11550	0
112	20250508	190100	95078620	11550	11550	11550	11550	0
113	20250508	190000	95078620	11550	11550	11550	11550	0
114	20250508	185900	95078620	11550	11550	11550	11550	0
115	20250508	185800	95078620	11550	11550	11550	11550	0
116	20250508	185700	95078620	11550	11550	11550	11550	0
117	20250508	185600	95078620	11550	11550	11550	11550	0
118	20250508	185500	95078620	11550	11550	11550	11550	0
119	20250508	185400	95078620	11550	11550	11550	11550	0
120	20250508	185300	95078620	11550	11550	11550	11550	0
121	20250508	185200	95078620	11550	11550	11550	11550	0
122	20250508	185100	95078620	11550	11550	11550	11550	170
123	20250508	185000	95078620	11550	11550	11550	11550	0
124	20250508	184900	95078620	11550	11550	11550	11550	0
125	20250508	184800	95078620	11550	11550	11550	11550	0
126	20250508	184700	95078620	11550	11550	11550	11550	0
127	20250508	184600	95078620	11550	11550	11550	11550	0
128	20250508	184500	95078620	11550	11550	11550	11550	0
129	20250508	184400	95078620	11550	11550	11550	11550	0
130	20250508	184300	95078620	11550	11550	11550	11550	0
131	20250508	184200	95078620	11550	11550	11550	11550	0
132	20250508	184100	95078620	11550	11550	11550	11550	0
133	20250508	184000	95078620	11550	11550	11550	11550	0
134	20250508	183900	95078620	11550	11550	11550	11550	0
135	20250508	183800	95078620	11550	11550	11550	11550	0
136	20250508	183700	95078620	11550	11550	11550	11550	0
137	20250508	183600	95078620	11550	11550	11550	11550	0
138	20250508	183500	95078620	11550	11550	11550	11550	0
139	20250508	183400	95078620	11550	11550	11550	11550	0
140	20250508	183300	95078620	11550	11550	11550	11550	0
141	20250508	183200	95078620	11550	11550	11550	11550	0
142	20250508	183100	95078620	11550	11550	11550	11550	0
143	20250508	183000	95078620	11550	11550	11550	11550	0
144	20250508	182900	95078620	11550	11550	11550	11550	0
145	20250508	182800	95078620	11550	11550	11550	11550	0
146	20250508	182700	95078620	11550	11550	11550	11550	0
147	20250508	182600	95078620	11550	11550	11550	11550	0
148	20250508	182500	95078620	11550	11550	11550	11550	0
149	20250508	182400	95078620	11550	11550	11550	11550	0
150	20250508	182300	95078620	11550	11550	11550	11550	0
151	20250508	182200	95078620	11550	11550	11550	11550	0
152	20250508	182100	95078620	11550	11550	11550	11550	170
153	20250508	182000	95078620	11550	11550	11550	11550	0
154	20250508	181900	95078620	11550	11550	11550	11550	0
155	20250508	181800	95078620	11550	11550	11550	11550	0
156	20250508	181700	95078620	11550	11550	11550	11550	0
157	20250508	181600	95078620	11550	11550	11550	11550	0
158	20250508	181500	95078620	11550	11550	11550	11550	0
159	20250508	181400	95078620	11550	11550	11550	11550	0
160	20250508	181300	95078620	11550	11550	11550	11550	0
161	20250508	181200	95078620	11550	11550	11550	11550	0
162	20250508	181100	95078620	11550	11550	11550	11550	0
163	20250508	181000	95078620	11550	11550	11550	11550	0
164	20250508	180900	95078620	11550	11550	11550	11550	0
165	20250508	180800	95078620	11550	11550	11550	11550	0
166	20250508	180700	95078620	11550	11550	11550	11550	0
167	20250508	180600	95078620	11550	11550	11550	11550	0
168	20250508	180500	95078620	11550	11550	11550	11550	0
169	20250508	180400	95078620	11550	11550	11550	11550	0
170	20250508	180300	95078620	11550	11550	11550	11550	0
171	20250508	180200	95078620	11550	11550	11550	11550	0
172	20250508	180100	95078620	11550	11550	11550	11550	0
173	20250508	180000	95078620	11550	11550	11550	11550	0
174	20250508	175900	95078620	11550	11550	11550	11550	0
175	20250508	175800	95078620	11550	11550	11550	11550	0
176	20250508	175700	95078620	11550	11550	11550	11550	0
177	20250508	175600	95078620	11550	11550	11550	11550	0
178	20250508	175500	95078620	11550	11550	11550	11550	0
179	20250508	175400	95078620	11550	11550	11550	11550	0
180	20250508	175300	95078620	11550	11550	11550	11550	0
181	20250508	175200	95078620	11550	11550	11550	11550	0
182	20250508	175100	95078620	11550	11550	11550	11550	170
183	20250508	175000	95078620	11550	11550	11550	11550	0
184	20250508	174900	95078620	11550	11550	11550	11550	0
185	20250508	174800	95078620	11550	11550	11550	11550	0
186	20250508	174700	95078620	11550	11550	11550	11550	0
187	20250508	174600	95078620	11550	11550	11550	11550	0
188	20250508	174500	95078620	11550	11550	11550	11550	0
189	20250508	174400	95078620	11550	11550	11550	11550	0
190	20250508	174300	95078620	11550	11550	11550	11550	0
191	20250508	174200	95078620	11550	11550	11550	11550	0
192	20250508	174100	95078620	11550	11550	11550	11550	0
193	20250508	174000	95078620	11550	11550	11550	11550	0
194	20250508	173900	95078620	11550	11550	11550	11550	0
195	20250508	173800	95078620	11550	11550	11550	11550	0
196	20250508	173700	95078620	11550	11550	11550	11550	0
197	20250508	173600	95078620	11550	11550	11550	11550	0
198	20250508	173500	95078620	11550	11550	11550	11550	0
199	20250508	173400	95078620	11550	11550	11550	11550	0
200	20250508	173300	95078620	11550	11550	11550	11550	0
201	20250508	173200	95078620	11550	11550	11550	11550	0
202	20250508	173100	95078620	11550	11550	11550	11550	0
203	20250508	173000	95078620	11550	11550	11550	11550	0
204	20250508	172900	95078620	11550	11550	11550	11550	0
205	20250508	172800	95078620	11550	11550	11550	11550	0
206	20250508	172700	95078620	11550	11550	11550	11550	0
207	20250508	172600	95078620	11550	11550	11550	11550	0
208	20250508	172500	95078620	11550	11550	11550	11550	0
209	20250508	172400	95078620	11550	11550	11550	11550	0
210	20250508	172300	95078620	11550	11550	11550	11550	0
211	20250508	172200	95078620	11550	11550	11550	11550	0
212	20250508	172100	95078620	11550	11550	11550	11550	170
213	20250508	172000	95078620	11550	11550	11550	11550	0
214	20250508	171900	95078620	11550	11550	11550	11550	0
215	20250508	171800	95078620	11550	11550	11550	11550	0
216	20250508	171700	95078620	11550	11550	11550	11550	0
217	20250508	171600	95078620	11550	11550	11550	11550	0
218	20250508	171500	95078620	11550	11550	11550	11550	0
219	20250508	171400	95078620	11550	11550	11550	11550	0
220	20250508	171300	95078620	11550	11550	11550	11550	0
221	20250508	171200	95078620	11550	11550	11550	11550	0
222	20250508	171100	95078620	11550	11550	11550	11550	0
223	20250508	171000	95078620	11550	11550	11550	11550	0
224	20250508	170900	95078620	11550	11550	11550	11550	0
225	20250508	170800	95078620	11550	11550	11550	11550	0
226	20250508	170700	95078620	11550	11550	11550	11550	0
227	20250508	170600	95078620	11550	11550	11550	11550	0
228	20250508	170500	95078620	11550	11550	11550	11550	0
229	20250508	170400	95078620	11550	11550	11550	11550	0
230	20250508	170300	95078620	11550	11550	11550	11550	0
231	20250508	170200	95078620	11550	11550	11550	11550	0
232	20250508	170100	95078620	11550	11550	11550	11550	0
233	20250508	170000	95078620	11550	11550	11550	11550	0
234	20250508	165900	95078620	11550	11550	11550	11550	0
235	20250508	165800	95078620	11550	11550	11550	11550	0
236	20250508	165700	95078620	11550	11550	11550	11550	0
237	20250508	165600	95078620	11550	11550	11550	11550	0
238	20250508	165500	95078620	11550	11550	11550	11550	0
239	20250508	165400	95078620	11550	11550	11550	11550	0
240	20250508	165300	95078620	11550	11550	11550	11550	0
241	20250508	165200	95078620	11550	11550	11550	11550	0
242	20250508	165100	95078620	11550	11550	11550	11550	170
243	20250508	165000	95078620	11550	11550	11550	11550	0
244	20250508	164900	95078620	11550	11550	11550	11550	0
245	20250508	164800	95078620	11550	11550	11550	11550	0
246	20250508	164700	95078620	11550	11550	11550	11550	0
247	20250508	164600	95078620	11550	11550	11550	11550	0
248	20250508	164500	95078620	11550	11550	11550	11550	0
249	20250508	164400	95078620	11550	11550	11550	11550	0
250	20250508	164300	95078620	11550	11550	11550	11550	0
251	20250508	164200	95078620	11550	11550	11550	11550	0
252	20250508	164100	95078620	11550	11550	11550	11550	0
253	20250508	164000	95078620	11550	11550	11550	11550	0
254	20250508	163900	95078620	11550	11550	11550	11550	0
255	20250508	163800	95078620	11550	11550	11550	11550	0
256	20250508	163700	95078620	11550	11550	11550	11550	0
257	20250508	163600	95078620	11550	11550	11550	11550	0
258	20250508	163500	95078620	11550	11550	11550	11550	0
259	20250508	163400	95078620	11550	11550	11550	11550	0
260	20250508	163300	95078620	11550	11550	11550	11550	0
261	20250508	163200	95078620	11550	11550	11550	11550	0
262	20250508	163100	95078620	11550	11550	11550	11550	0
263	20250508	163000	95078620	11550	11550	11550	11550	0
264	20250508	162900	95078620	11550	11550	11550	11550	0
265	20250508	162800	95078620	11550	11550	11550	11550	0
266	20250508	162700	95078620	11550	11550	11550	11550	0
267	20250508	162600	95078620	11550	11550	11550	11550	0
268	20250508	162500	95078620	11550	11550	11550	11550	0
269	20250508	162400	95078620	11550	11550	11550	11550	0
270	20250508	162300	95078620	11550	11550	11550	11550	0
271	20250508	162200	95078620	11550	11550	11550	11550	0
272	20250508	162100	95078620	11550	11550	11550	11550	170
273	20250508	162000	95078620	11550	11550	11550	11550	0
274	20250508	161900	95078620	11550	11550	11550	11550	0
275	20250508	161800	95078620	11550	11550	11550	11550	0
276	20250508	161700	95078620	11550	11550	11550	11550	0
277	20250508	161600	95078620	11550	11550	11550	11550	0
278	20250508	161500	95078620	11550	11550	11550	11550	0
279	20250508	161400	95078620	11550	11550	11550	11550	0
280	20250508	161300	95078620	11550	11550	11550	11550	0
281	20250508	161200	95078620	11550	11550	11550	11550	0
282	20250508	161100	95078620	11550	11550	11550	11550	0
283	20250508	161000	95078620	11550	11550	11550	11550	0
284	20250508	160900	95078620	11550	11550	11550	11550	0
285	20250508	160800	95078620	11550	11550	11550	11550	0
286	20250508	160700	95078620	11550	11550	11550	11550	0
287	20250508	160600	95078620	11550	11550	11550	11550	0
288	20250508	160500	95078620	11550	11550	11550	11550	0
289	20250508	160400	95078620	11550	11550	11550	11550	0
290	20250508	160300	95078620	11550	11550	11550	11550	0
291	20250508	160200	95078620	11550	11550	11550	11550	0
292	20250508	160100	95078620	11550	11550	11550	11550	0
293	20250508	160000	95078620	11550	11550	11550	11550	0
294	20250508	155900	95078620	11550	11550	11550	11550	0
295	20250508	155800	95078620	11550	11550	11550	11550	0
296	20250508	155700	95078620	11550	11550	11550	11550	0
297	20250508	155600	95078620	11550	11550	11550	11550	0
298	20250508	155500	95078620	11550	11550	11550	11550	0
299	20250508	155400	95078620	11550	11550	11550	11550	0
300	20250508	155300	95078620	11550	11550	11550	11550	0
301	20250508	155200	95078620	11550	11550	11550	11550	0
302	20250508	155100	95078620	11550	11550	11550	11550	170
303	20250508	155000	95078620	11550	11550	11550	11550	0
304	20250508	154900	95078620	11550	11550	11550	11550	0
305	20250508	154800	95078620	11550	11550	11550	11550	0
306	20250508	154700	95078620	11550	11550	11550	11550	0
307	20250508	154600	95078620	11550	11550	11550	11550	0
308	20250508	154500	95078620	11550	11550	11550	11550	0
309	20250508	154400	95078620	11550	11550	11550	11550	0
310	20250508	154300	95078620	11550	11550	11550	11550	0
311	20250508	154200	95078620	11550	11550	11550	11550	0
312	20250508	154100	95078620	11550	11550	11550	11550	0
313	20250508	154000	95078620	11550	11550	11550	11550	0
314	20250508	153900	95078620	11550	11550	11550	11550	0
315	20250508	153800	95078620	11550	11550	11550	11550	0
316	20250508	153700	95078620	11550	11550	11550	11550	0
317	20250508	153600	95078620	11550	11550	11550	11550	0
318	20250508	153500	95078620	11550	11550	11550	11550	0
319	20250508	153400	95078620	11550	11550	11550	11550	0
320	20250508	153300	95078620	11550	11550	11550	11550	0
321	20250508	153200	95078620	11550	11550	11550	11550	0
322	20250508	153100	95078620	11550	11550	11550	11550	0
323	20250508	153000	95078620	11550	11550	11550	11550	170
324	20250508	152900	93115120	11490	11490	11490	11490	0
325	20250508	152800	93115120	11490	11490	11490	11490	0
326	20250508	152700	93115120	11490	11490	11490	11490	0
327	20250508	152600	93115120	11490	11490	11490	11490	0
328	20250508	152500	93115120	11490	11490	11490	11490	0
329	20250508	152400	93115120	11490	11490	11490	11490	0
330	20250508	152300	93115120	11490	11490	11490	11490	0
331	20250508	152200	93115120	11490	11490	11490	11490	0
332	20250508	152100	93115120	11490	11490	11490	11490	0
333	20250508	152000	93115120	11490	11490	11490	11490	0
334	20250508	151900	93115120	11490	11510	11510	11490	24
335	20250508	151800	92839180	11510	11510	11510	11510	1
336	20250508	151700	92827670	11510	11510	11510	11510	0
337	20250508	151600	92827670	11510	11510	11510	11510	0
338	20250508	151500	92827670	11510	11510	11510	11510	0
339	20250508	151400	92827670	11510	11510	11510	11510	1
340	20250508	151300	92816160	11510	11510	11510	11510	1
341	20250508	151200	92804650	11510	11510	11510	11510	2
342	20250508	151100	92781630	11510	11510	11510	11510	1
343	20250508	151000	92770120	11510	11510	11510	11510	2
344	20250508	150900	92747100	11510	11510	11510	11510	1
345	20250508	150800	92735590	11510	11510	11510	11510	1
346	20250508	150700	92724080	11510	11510	11510	11510	0
347	20250508	150600	92724080	11510	11510	11510	11510	1
348	20250508	150500	92712570	11510	11510	11510	11510	0
349	20250508	150400	92712570	11510	11510	11510	11510	1
350	20250508	150300	92701060	11510	11510	11510	11510	0
351	20250508	150200	92701060	11510	11510	11510	11510	1
352	20250508	150100	92689550	11500	11500	11500	11500	0
353	20250508	150000	92689550	11500	11510	11510	11500	20
354	20250508	145900	92459360	11500	11510	11510	11500	3
355	20250508	145800	92424840	11510	11510	11510	11510	0
356	20250508	145700	92424840	11510	11510	11510	11510	0
357	20250508	145600	92424840	11510	11510	11510	11510	0
358	20250508	145500	92424840	11510	11510	11510	11510	2
359	20250508	145400	92401820	11510	11510	11510	11510	0
360	20250508	145300	92401820	11510	11510	11510	11510	0
361	20250508	145200	92401820	11510	11510	11510	11510	0
362	20250508	145100	92401820	11510	11510	11510	11510	2
363	20250508	145000	92378800	11510	11510	11510	11510	0
364	20250508	144900	92378800	11510	11510	11510	11510	0
365	20250508	144800	92378800	11510	11510	11510	11510	0
366	20250508	144700	92378800	11510	11510	11510	11510	2
367	20250508	144600	92355780	11500	11500	11500	11500	0
368	20250508	144500	92355780	11500	11500	11500	11500	0
369	20250508	144400	92355780	11500	11500	11500	11500	0
370	20250508	144300	92355780	11500	11500	11500	11500	0
371	20250508	144200	92355780	11500	11500	11500	11500	30
372	20250508	144100	92010780	11510	11510	11510	11510	2
373	20250508	144000	91987760	11510	11510	11510	11510	2
374	20250508	143900	91964740	11510	11510	11510	11510	0
375	20250508	143800	91964740	11510	11510	11510	11510	50
376	20250508	143700	91389240	11500	11500	11500	11500	0
377	20250508	143600	91389240	11500	11500	11500	11500	0
378	20250508	143500	91389240	11500	11500	11500	11500	0
379	20250508	143400	91389240	11500	11500	11500	11500	6
380	20250508	143300	91320240	11500	11500	11500	11500	0
381	20250508	143200	91320240	11500	11500	11500	11500	0
382	20250508	143100	91320240	11500	11500	11500	11500	0
383	20250508	143000	91320240	11500	11500	11500	11500	0
384	20250508	142900	91320240	11500	11500	11500	11500	0
385	20250508	142800	91320240	11500	11500	11500	11500	0
386	20250508	142700	91320240	11500	11500	11500	11500	0
387	20250508	142600	91320240	11500	11500	11500	11500	0
388	20250508	142500	91320240	11500	11500	11500	11500	2
389	20250508	142400	91297240	11500	11500	11500	11500	53
390	20250508	142300	90687740	11500	11500	11500	11500	0
391	20250508	142200	90687740	11500	11500	11500	11500	0
392	20250508	142100	90687740	11500	11500	11500	11500	0
393	20250508	142000	90687740	11500	11500	11500	11500	604
394	20250508	141900	83741740	11500	11500	11500	11500	0
395	20250508	141800	83741740	11500	11500	11500	11500	0
396	20250508	141700	83741740	11500	11500	11500	11500	0
397	20250508	141600	83741740	11500	11500	11500	11500	20
398	20250508	141500	83511740	11500	11500	11500	11500	0
399	20250508	141400	83511740	11500	11500	11500	11500	56
400	20250508	141300	82867740	11500	11500	11500	11500	0
401	20250508	141200	82867740	11500	11500	11500	11500	0
402	20250508	141100	82867740	11500	11500	11500	11500	0
403	20250508	141000	82867740	11500	11500	11500	11500	6
404	20250508	140900	82798740	11500	11500	11500	11500	19
405	20250508	140800	82580240	11490	11490	11490	11490	0
406	20250508	140700	82580240	11490	11490	11490	11490	0
407	20250508	140600	82580240	11490	11490	11490	11490	0
408	20250508	140500	82580240	11490	11500	11500	11490	27
409	20250508	140400	82269750	11500	11500	11500	11500	45
410	20250508	140300	81752250	11510	11510	11510	11510	3
411	20250508	140200	81717720	11500	11500	11500	11500	0
412	20250508	140100	81717720	11500	11500	11500	11500	0
413	20250508	140000	81717720	11500	11500	11500	11500	0
414	20250508	135900	81717720	11500	11500	11500	11500	0
415	20250508	135800	81717720	11500	11500	11500	11500	40
416	20250508	135700	81257720	11480	11480	11480	11480	0
417	20250508	135600	81257720	11480	11480	11480	11480	0
418	20250508	135500	81257720	11480	11480	11480	11480	0
419	20250508	135400	81257720	11480	11480	11480	11480	0
420	20250508	135300	81257720	11480	11480	11480	11480	0
421	20250508	135200	81257720	11480	11480	11480	11480	0
422	20250508	135100	81257720	11480	11480	11480	11480	2
423	20250508	135000	81234760	11490	11490	11490	11490	0
424	20250508	134900	81234760	11490	11490	11490	11490	0
425	20250508	134800	81234760	11490	11490	11490	11490	0
426	20250508	134700	81234760	11490	11490	11490	11490	0
427	20250508	134600	81234760	11490	11490	11490	11490	0
428	20250508	134500	81234760	11490	11490	11490	11490	0
429	20250508	134400	81234760	11490	11490	11490	11490	0
430	20250508	134300	81234760	11490	11490	11490	11490	0
431	20250508	134200	81234760	11490	11490	11490	11490	0
432	20250508	134100	81234760	11490	11490	11490	11490	0
433	20250508	134000	81234760	11490	11490	11490	11490	0
434	20250508	133900	81234760	11490	11490	11490	11490	0
435	20250508	133800	81234760	11490	11490	11490	11490	0
436	20250508	133700	81234760	11490	11490	11490	11490	0
437	20250508	133600	81234760	11490	11490	11490	11490	0
438	20250508	133500	81234760	11490	11490	11490	11490	0
439	20250508	133400	81234760	11490	11490	11490	11490	0
440	20250508	133300	81234760	11490	11490	11490	11490	0
441	20250508	133200	81234760	11490	11470	11490	11470	61
442	20250508	133100	80533890	11450	11450	11450	11450	1
443	20250508	133000	80522440	11460	11450	11460	11450	264
444	20250508	132900	77497050	11450	11450	11450	11450	8
445	20250508	132800	77405450	11450	11450	11450	11450	0
446	20250508	132700	77405450	11450	11450	11450	11450	0
447	20250508	132600	77405450	11450	11450	11450	11450	0
448	20250508	132500	77405450	11450	11450	11450	11450	0
449	20250508	132400	77405450	11450	11450	11450	11450	0
450	20250508	132300	77405450	11450	11450	11450	11450	0
451	20250508	132200	77405450	11450	11470	11470	11450	379
452	20250508	132100	73065830	11490	11490	11490	11490	0
453	20250508	132000	73065830	11490	11490	11490	11490	0
454	20250508	131900	73065830	11490	11490	11490	11490	0
455	20250508	131800	73065830	11490	11490	11490	11490	0
456	20250508	131700	73065830	11490	11490	11490	11490	0
457	20250508	131600	73065830	11490	11490	11490	11490	0
458	20250508	131500	73065830	11490	11510	11510	11490	1093
459	20250508	131400	60492940	11500	11500	11500	11500	2
460	20250508	131300	60469940	11550	11550	11550	11550	0
461	20250508	131200	60469940	11550	11550	11550	11550	0
462	20250508	131100	60469940	11550	11550	11550	11550	0
463	20250508	131000	60469940	11550	11550	11550	11550	0
464	20250508	130900	60469940	11550	11550	11550	11550	0
465	20250508	130800	60469940	11550	11550	11550	11550	0
466	20250508	130700	60469940	11550	11550	11550	11550	0
467	20250508	130600	60469940	11550	11550	11550	11550	0
468	20250508	130500	60469940	11550	11550	11550	11550	0
469	20250508	130400	60469940	11550	11550	11550	11550	0
470	20250508	130300	60469940	11550	11530	11550	11530	30
471	20250508	130200	60123730	11510	11480	11510	11480	30
472	20250508	130100	59778830	11430	11430	11430	11430	0
473	20250508	130000	59778830	11430	11430	11430	11430	0
474	20250508	125900	59778830	11430	11430	11430	11430	8
475	20250508	125800	59687390	11440	11440	11440	11440	0
476	20250508	125700	59687390	11440	11440	11440	11440	9
477	20250508	125600	59584430	11450	11450	11450	11450	0
478	20250508	125500	59584430	11450	11450	11450	11440	18
479	20250508	125400	59378390	11450	11450	11450	11450	5
480	20250508	125300	59321140	11450	11450	11450	11450	0
481	20250508	125200	59321140	11450	11450	11450	11450	10
482	20250508	125100	59206640	11450	11450	11450	11450	0
483	20250508	125000	59206640	11450	11450	11450	11450	0
484	20250508	124900	59206640	11450	11460	11460	11450	6
485	20250508	124800	59137890	11460	11460	11460	11460	0
486	20250508	124700	59137890	11460	11460	11460	11460	7
487	20250508	124600	59057670	11460	11460	11460	11460	0
488	20250508	124500	59057670	11460	11460	11460	11460	7
489	20250508	124400	58977450	11460	11460	11460	11460	0
490	20250508	124300	58977450	11460	11460	11460	11460	0
491	20250508	124200	58977450	11460	11460	11460	11460	9
492	20250508	124100	58874310	11490	11490	11490	11490	1
493	20250508	124000	58862820	11460	11460	11460	11460	6
494	20250508	123900	58794060	11540	11540	11540	11540	4
495	20250508	123800	58747900	11540	11470	11540	11470	4
496	20250508	123700	58701930	11440	11470	11470	11440	10
497	20250508	123600	58587440	11440	11440	11440	11440	2
498	20250508	123500	58564560	11440	11440	11440	11440	5
499	20250508	123400	58507360	11440	11440	11440	11440	0
500	20250508	123300	58507360	11440	11440	11440	11440	4
501	20250508	123200	58461600	11440	11440	11440	11440	9
502	20250508	123100	58358640	11440	11440	11440	11440	1
503	20250508	123000	58347200	11440	11440	11440	11440	6
504	20250508	122900	58278560	11460	11460	11460	11460	0
505	20250508	122800	58278560	11460	11440	11460	11440	13
506	20250508	122700	58129760	11440	11440	11440	11440	0
507	20250508	122600	58129760	11440	11440	11440	11440	0
508	20250508	122500	58129760	11440	11440	11440	11440	5
509	20250508	122400	58072560	11450	11450	11450	11450	2
510	20250508	122300	58049660	11440	11440	11440	11440	10
511	20250508	122200	57935260	11450	11450	11450	11450	0
512	20250508	122100	57935260	11450	11450	11450	11450	0
513	20250508	122000	57935260	11450	11450	11450	11450	3
514	20250508	121900	57900910	11440	11440	11440	11440	0
515	20250508	121800	57900910	11440	11440	11440	11440	9
516	20250508	121700	57797950	11440	11440	11440	11440	0
517	20250508	121600	57797950	11440	11440	11440	11440	0
518	20250508	121500	57797950	11440	11440	11440	11440	5
519	20250508	121400	57740750	11440	11440	11440	11440	0
520	20250508	121300	57740750	11440	11440	11440	11440	8
521	20250508	121200	57649230	11450	11450	11450	11450	0
522	20250508	121100	57649230	11450	11440	11450	11440	10
523	20250508	121000	57534800	11440	11440	11440	11440	0
524	20250508	120900	57534800	11440	11440	11440	11440	0
525	20250508	120800	57534800	11440	11440	11440	11440	9
526	20250508	120700	57431840	11450	11450	11450	11450	0
527	20250508	120600	57431840	11450	11450	11450	11450	11
528	20250508	120500	57305890	11460	11460	11460	11460	0
529	20250508	120400	57305890	11460	11460	11460	11460	0
530	20250508	120300	57305890	11460	11460	11460	11460	6
531	20250508	120200	57237130	11460	11460	11460	11460	0
532	20250508	120100	57237130	11460	11460	11460	11460	5
533	20250508	120000	57179830	11460	11460	11460	11460	1
534	20250508	115900	57168370	11460	11460	11460	11460	7
535	20250508	115800	57088150	11460	11460	11460	11460	0
536	20250508	115700	57088150	11460	11460	11460	11460	0
537	20250508	115600	57088150	11460	11460	11460	11460	8
538	20250508	115500	56996470	11460	11460	11460	11460	0
539	20250508	115400	56996470	11460	11460	11460	11460	8
540	20250508	115300	56904790	11440	11440	11440	11440	0
541	20250508	115200	56904790	11440	11440	11440	11440	0
542	20250508	115100	56904790	11440	11440	11440	11440	6
543	20250508	115000	56836150	11450	11450	11450	11450	0
544	20250508	114900	56836150	11450	11450	11450	11450	7
545	20250508	114800	56756000	11470	11470	11470	11470	23
546	20250508	114700	56492190	11440	11440	11440	11440	0
547	20250508	114600	56492190	11440	11440	11440	11440	8
548	20250508	114500	56400670	11440	11440	11440	11440	0
549	20250508	114400	56400670	11440	11440	11440	11440	9
550	20250508	114300	56297710	11440	11440	11440	11440	0
551	20250508	114200	56297710	11440	11440	11440	11440	5
552	20250508	114100	56240510	11440	11440	11440	11440	21
553	20250508	114000	56000270	11430	11430	11430	11430	0
554	20250508	113900	56000270	11430	11430	11430	11430	7
555	20250508	113800	55920260	11440	11440	11440	11440	0
556	20250508	113700	55920260	11440	11460	11460	11440	11
557	20250508	113600	55794320	11460	11460	11460	11460	41
558	20250508	113500	55324460	11460	11440	11460	11430	71
559	20250508	113400	54512710	11440	11440	11440	11440	8
560	20250508	113300	54421190	11450	11450	11450	11450	0
561	20250508	113200	54421190	11450	11450	11450	11450	6
562	20250508	113100	54352490	11450	11450	11450	11450	0
563	20250508	113000	54352490	11450	11450	11450	11450	7
564	20250508	112900	54272340	11450	11450	11450	11450	1
565	20250508	112800	54260890	11460	11460	11460	11460	0
566	20250508	112700	54260890	11460	11470	11470	11460	18
567	20250508	112600	54054510	11470	11470	11470	11470	0
568	20250508	112500	54054510	11470	11470	11480	11470	16
569	20250508	112400	53870960	11480	11480	11480	11480	3
570	20250508	112300	53836520	11560	11560	11560	11560	0
571	20250508	112200	53836520	11560	11560	11560	11560	0
572	20250508	112100	53836520	11560	11560	11560	11560	0
573	20250508	112000	53836520	11560	11560	11560	11560	5
574	20250508	111900	53778720	11490	11490	11490	11490	0
575	20250508	111800	53778720	11490	11490	11490	11490	0
576	20250508	111700	53778720	11490	11490	11490	11490	3
577	20250508	111600	53744250	11580	11570	11580	11570	5
578	20250508	111500	53686390	11480	11470	11590	11470	24
579	20250508	111400	53409980	11480	11450	11600	11450	152
580	20250508	111300	51664420	11480	11480	11480	11480	0
581	20250508	111200	51664420	11480	11480	11480	11480	0
582	20250508	111100	51664420	11480	11480	11480	11480	0
583	20250508	111000	51664420	11480	11440	11480	11440	50
584	20250508	110900	51091350	11420	11420	11420	11420	10
585	20250508	110800	50977150	11420	11420	11420	11420	7
586	20250508	110700	50897210	11430	11430	11430	11430	32
587	20250508	110600	50531450	11430	11430	11430	11430	0
588	20250508	110500	50531450	11430	11440	11440	11430	8
589	20250508	110400	50440000	11430	11430	11430	11430	1
590	20250508	110300	50428570	11430	11440	11440	11430	7
591	20250508	110200	50348550	11440	11440	11440	11440	0
592	20250508	110100	50348550	11440	11430	11440	11430	11
593	20250508	110000	50222790	11450	11450	11450	11450	0
594	20250508	105900	50222790	11450	11450	11450	11450	0
595	20250508	105800	50222790	11450	11450	11450	11450	0
596	20250508	105700	50222790	11450	11450	11450	11450	0
597	20250508	105600	50222790	11450	11450	11450	11450	4
598	20250508	105500	50176990	11460	11460	11460	11460	0
599	20250508	105400	50176990	11460	11460	11460	11460	0
600	20250508	105300	50176990	11460	11460	11460	11460	2
601	20250508	105200	50154070	11470	11470	11470	11470	0
602	20250508	105100	50154070	11470	11470	11470	11470	3
603	20250508	105000	50119660	11490	11490	11490	11490	0
604	20250508	104900	50119660	11490	11490	11490	11490	0
605	20250508	104800	50119660	11490	11490	11490	11490	0
606	20250508	104700	50119660	11490	11470	11490	11470	54
607	20250508	104600	49499690	11470	11440	11470	11440	54
608	20250508	104500	48880850	11450	11450	11450	11450	0
609	20250508	104400	48880850	11450	11450	11450	11450	0
610	20250508	104300	48880850	11450	11450	11450	11450	0
611	20250508	104200	48880850	11450	11450	11450	11450	0
612	20250508	104100	48880850	11450	11430	11450	11430	20
613	20250508	104000	48652100	11400	11420	11420	11400	100
614	20250508	103900	47511320	11420	11420	11420	11420	0
615	20250508	103800	47511320	11420	11430	11430	11420	200
616	20250508	103700	45226000	11440	11440	11440	11440	96
617	20250508	103600	44127760	11440	11440	11440	11440	7
618	20250508	103500	44047680	11440	11440	11440	11440	0
619	20250508	103400	44047680	11440	11440	11440	11440	7
620	20250508	103300	43967600	11440	11440	11440	11440	100
621	20250508	103200	42823600	11450	11450	11450	11450	16
622	20250508	103100	42640400	11460	11460	11460	11460	2
623	20250508	103000	42617480	11460	11460	11460	11460	0
624	20250508	102900	42617480	11460	11460	11460	11460	0
625	20250508	102800	42617480	11460	11460	11460	11460	5
626	20250508	102700	42560180	11460	11460	11460	11460	2
627	20250508	102600	42537260	11470	11470	11470	11470	0
628	20250508	102500	42537260	11470	11470	11470	11470	1
629	20250508	102400	42525790	11470	11470	11470	11470	0
630	20250508	102300	42525790	11470	11470	11470	11470	0
631	20250508	102200	42525790	11470	11450	11470	11450	17
632	20250508	102100	42331010	11450	11450	11450	11450	0
633	20250508	102000	42331010	11450	11450	11450	11450	0
634	20250508	101900	42331010	11450	11450	11450	11450	5
635	20250508	101800	42273760	11450	11450	11450	11450	0
636	20250508	101700	42273760	11450	11450	11450	11450	8
637	20250508	101600	42182160	11450	11450	11450	11450	0
638	20250508	101500	42182160	11450	11450	11450	11450	6
639	20250508	101400	42113460	11460	11460	11460	11460	374
640	20250508	101300	37827420	11460	11460	11460	11460	0
641	20250508	101200	37827420	11460	11460	11460	11460	0
642	20250508	101100	37827420	11460	11460	11460	11460	7
643	20250508	101000	37747200	11450	11440	11450	11430	141
644	20250508	100900	36135380	11430	11430	11430	11430	0
645	20250508	100800	36135380	11430	11430	11430	11430	0
646	20250508	100700	36135380	11430	11470	11470	11430	501
647	20250508	100600	30404570	11460	11460	11460	11460	7
648	20250508	100500	30324350	11460	11460	11460	11460	0
649	20250508	100400	30324350	11460	11460	11460	11460	9
650	20250508	100300	30221210	11460	11460	11460	11460	0
651	20250508	100200	30221210	11460	11460	11460	11460	4
652	20250508	100100	30175370	11460	11460	11460	11460	0
653	20250508	100000	30175370	11460	11460	11460	11460	2
654	20250508	095900	30152450	11450	11450	11450	11450	1
655	20250508	095800	30141000	11450	11450	11450	11450	0
656	20250508	095700	30141000	11450	11450	11450	11450	0
657	20250508	095600	30141000	11450	11470	11470	11440	580
658	20250508	095500	23500690	11480	11490	11490	11480	5
659	20250508	095400	23443280	11490	11490	11490	11490	0
660	20250508	095300	23443280	11490	11490	11490	11490	2
661	20250508	095200	23420300	11490	11490	11490	11490	0
662	20250508	095100	23420300	11490	11490	11490	11490	0
663	20250508	095000	23420300	11490	11490	11490	11490	54
664	20250508	094900	22799840	11500	11500	11500	11500	0
665	20250508	094800	22799840	11500	11490	11500	11490	9
666	20250508	094700	22696410	11510	11510	11510	11510	0
667	20250508	094600	22696410	11510	11510	11510	11510	0
668	20250508	094500	22696410	11510	11510	11510	11510	0
669	20250508	094400	22696410	11510	11510	11510	11510	0
670	20250508	094300	22696410	11510	11510	11510	11510	3
671	20250508	094200	22661880	11530	11520	11530	11520	40
672	20250508	094100	22200860	11520	11520	11520	11520	100
673	20250508	094000	21048860	11540	11510	11540	11500	429
674	20250508	093900	16110250	11600	11520	11600	11520	3
675	20250508	093800	16075610	11520	11510	11630	11510	98
676	20250508	093700	14944510	11510	11510	11510	11510	0
677	20250508	093600	14944510	11510	11510	11510	11510	2
678	20250508	093500	14921490	11500	11500	11500	11500	20
679	20250508	093400	14691490	11510	11510	11510	11510	8
680	20250508	093300	14599410	11520	11510	11520	11510	209
681	20250508	093200	12192030	11520	11520	11520	11520	0
682	20250508	093100	12192030	11520	11520	11520	11520	0
683	20250508	093000	12192030	11520	11520	11520	11520	1
684	20250508	092900	12180510	11500	11510	11510	11500	78
685	20250508	092800	11282740	11510	11520	11520	11510	3
686	20250508	092700	11248190	11500	11500	11500	11500	0
687	20250508	092600	11248190	11500	11500	11500	11500	3
688	20250508	092500	11213690	11490	11490	11490	11490	0
689	20250508	092400	11213690	11490	11490	11490	11490	1
690	20250508	092300	11202200	11600	11510	11600	11510	450
691	20250508	092200	5984570	11490	11490	11490	11490	0
692	20250508	092100	5984570	11490	11510	11510	11490	7
693	20250508	092000	5904020	11560	11560	11560	11560	10
694	20250508	091900	5788420	11560	11540	11560	11540	102
695	20250508	091800	4609930	11550	11550	11550	11550	0
696	20250508	091700	4609930	11550	11500	11560	11470	145
697	20250508	091600	2937890	11510	11460	11510	11460	160
698	20250508	091500	1100400	11450	11450	11450	11450	9
699	20250508	091400	997350	11450	11450	11450	11440	11
700	20250508	091300	871470	11450	11450	11450	11450	3
701	20250508	091200	837120	11450	11450	11450	11450	3
702	20250508	091100	802770	11460	11460	11460	11460	3
703	20250508	091000	768390	11460	11460	11460	11460	7
704	20250508	090900	688170	11460	11470	11470	11460	3
705	20250508	090800	653780	11470	11470	11470	11470	3
706	20250508	090700	619370	11470	11470	11470	11470	4
707	20250508	090600	573490	11470	11470	11470	11470	3
708	20250508	090500	539080	11470	11470	11470	11470	5
709	20250508	090400	481730	11480	11480	11480	11480	3
710	20250508	090300	447290	11470	11470	11470	11470	3
711	20250508	090200	412880	11470	11480	11480	11470	5
712	20250508	090100	355520	11480	11470	11480	11470	27
713	20250508	090000	45810	11470	11400	11470	11400	4