KissMeData/089980/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194700	521801925	15930	15930	15930	15930	787
3	20250508	194600	521801925	15930	15930	15930	15930	0
4	20250508	194500	521801925	15930	15930	15930	15930	0
5	20250508	194400	521801925	15930	15930	15930	15930	0
6	20250508	194300	521801925	15930	15930	15930	15930	0
7	20250508	194200	521801925	15930	15930	15930	15930	0
8	20250508	194100	521801925	15930	15930	15930	15930	0
9	20250508	194000	521801925	15930	15930	15930	15930	0
10	20250508	193900	521801925	15930	15930	15930	15930	0
11	20250508	193800	521801925	15930	15930	15930	15930	0
12	20250508	193700	521801925	15930	15930	15930	15930	0
13	20250508	193600	521801925	15930	15930	15930	15930	0
14	20250508	193500	521801925	15930	15930	15930	15930	0
15	20250508	193400	521801925	15930	15930	15930	15930	0
16	20250508	193300	521801925	15930	15930	15930	15930	0
17	20250508	193200	521801925	15930	15930	15930	15930	0
18	20250508	193100	521801925	15930	15930	15930	15930	0
19	20250508	193000	521801925	15930	15930	15930	15930	0
20	20250508	192900	521801925	15930	15930	15930	15930	0
21	20250508	192800	521801925	15930	15930	15930	15930	0
22	20250508	192700	521801925	15930	15930	15930	15930	0
23	20250508	192600	521801925	15930	15930	15930	15930	0
24	20250508	192500	521801925	15930	15930	15930	15930	0
25	20250508	192400	521801925	15930	15930	15930	15930	0
26	20250508	192300	521801925	15930	15930	15930	15930	0
27	20250508	192200	521801925	15930	15930	15930	15930	0
28	20250508	192100	521801925	15930	15930	15930	15930	0
29	20250508	192000	521801925	15930	15930	15930	15930	0
30	20250508	191900	521801925	15930	15930	15930	15930	0
31	20250508	191800	521801925	15930	15930	15930	15930	0
32	20250508	191700	521801925	15930	15930	15930	15930	787
33	20250508	191600	521801925	15930	15930	15930	15930	0
34	20250508	191500	521801925	15930	15930	15930	15930	0
35	20250508	191400	521801925	15930	15930	15930	15930	0
36	20250508	191300	521801925	15930	15930	15930	15930	0
37	20250508	191200	521801925	15930	15930	15930	15930	0
38	20250508	191100	521801925	15930	15930	15930	15930	0
39	20250508	191000	521801925	15930	15930	15930	15930	0
40	20250508	190900	521801925	15930	15930	15930	15930	0
41	20250508	190800	521801925	15930	15930	15930	15930	0
42	20250508	190700	521801925	15930	15930	15930	15930	0
43	20250508	190600	521801925	15930	15930	15930	15930	0
44	20250508	190500	521801925	15930	15930	15930	15930	0
45	20250508	190400	521801925	15930	15930	15930	15930	0
46	20250508	190300	521801925	15930	15930	15930	15930	0
47	20250508	190200	521801925	15930	15930	15930	15930	0
48	20250508	190100	521801925	15930	15930	15930	15930	0
49	20250508	190000	521801925	15930	15930	15930	15930	0
50	20250508	185900	521801925	15930	15930	15930	15930	0
51	20250508	185800	521801925	15930	15930	15930	15930	0
52	20250508	185700	521801925	15930	15930	15930	15930	0
53	20250508	185600	521801925	15930	15930	15930	15930	0
54	20250508	185500	521801925	15930	15930	15930	15930	0
55	20250508	185400	521801925	15930	15930	15930	15930	0
56	20250508	185300	521801925	15930	15930	15930	15930	0
57	20250508	185200	521801925	15930	15930	15930	15930	0
58	20250508	185100	521801925	15930	15930	15930	15930	0
59	20250508	185000	521801925	15930	15930	15930	15930	0
60	20250508	184900	521801925	15930	15930	15930	15930	0
61	20250508	184800	521801925	15930	15930	15930	15930	0
62	20250508	184700	521801925	15930	15930	15930	15930	787
63	20250508	184600	521801925	15930	15930	15930	15930	0
64	20250508	184500	521801925	15930	15930	15930	15930	0
65	20250508	184400	521801925	15930	15930	15930	15930	0
66	20250508	184300	521801925	15930	15930	15930	15930	0
67	20250508	184200	521801925	15930	15930	15930	15930	0
68	20250508	184100	521801925	15930	15930	15930	15930	0
69	20250508	184000	521801925	15930	15930	15930	15930	0
70	20250508	183900	521801925	15930	15930	15930	15930	0
71	20250508	183800	521801925	15930	15930	15930	15930	0
72	20250508	183700	521801925	15930	15930	15930	15930	0
73	20250508	183600	521801925	15930	15930	15930	15930	0
74	20250508	183500	521801925	15930	15930	15930	15930	0
75	20250508	183400	521801925	15930	15930	15930	15930	0
76	20250508	183300	521801925	15930	15930	15930	15930	0
77	20250508	183200	521801925	15930	15930	15930	15930	0
78	20250508	183100	521801925	15930	15930	15930	15930	0
79	20250508	183000	521801925	15930	15930	15930	15930	0
80	20250508	182900	521801925	15930	15930	15930	15930	0
81	20250508	182800	521801925	15930	15930	15930	15930	0
82	20250508	182700	521801925	15930	15930	15930	15930	0
83	20250508	182600	521801925	15930	15930	15930	15930	0
84	20250508	182500	521801925	15930	15930	15930	15930	0
85	20250508	182400	521801925	15930	15930	15930	15930	0
86	20250508	182300	521801925	15930	15930	15930	15930	0
87	20250508	182200	521801925	15930	15930	15930	15930	0
88	20250508	182100	521801925	15930	15930	15930	15930	0
89	20250508	182000	521801925	15930	15930	15930	15930	0
90	20250508	181900	521801925	15930	15930	15930	15930	0
91	20250508	181800	521801925	15930	15930	15930	15930	0
92	20250508	181700	521801925	15930	15930	15930	15930	787
93	20250508	181600	521801925	15930	15930	15930	15930	0
94	20250508	181500	521801925	15930	15930	15930	15930	0
95	20250508	181400	521801925	15930	15930	15930	15930	0
96	20250508	181300	521801925	15930	15930	15930	15930	0
97	20250508	181200	521801925	15930	15930	15930	15930	0
98	20250508	181100	521801925	15930	15930	15930	15930	0
99	20250508	181000	521801925	15930	15930	15930	15930	0
100	20250508	180900	521801925	15930	15930	15930	15930	0
101	20250508	180800	521801925	15930	15930	15930	15930	0
102	20250508	180700	521801925	15930	15930	15930	15930	0
103	20250508	180600	521801925	15930	15930	15930	15930	0
104	20250508	180500	521801925	15930	15930	15930	15930	0
105	20250508	180400	521801925	15930	15930	15930	15930	0
106	20250508	180300	521801925	15930	15930	15930	15930	0
107	20250508	180200	521801925	15930	15930	15930	15930	0
108	20250508	180100	521801925	15930	15930	15930	15930	0
109	20250508	180000	521801925	15930	15930	15930	15930	0
110	20250508	175900	521801925	15930	15930	15930	15930	0
111	20250508	175800	521801925	15930	15930	15930	15930	0
112	20250508	175700	521801925	15930	15930	15930	15930	0
113	20250508	175600	521801925	15930	15930	15930	15930	0
114	20250508	175500	521801925	15930	15930	15930	15930	0
115	20250508	175400	521801925	15930	15930	15930	15930	0
116	20250508	175300	521801925	15930	15930	15930	15930	0
117	20250508	175200	521801925	15930	15930	15930	15930	0
118	20250508	175100	521801925	15930	15930	15930	15930	0
119	20250508	175000	521801925	15930	15930	15930	15930	0
120	20250508	174900	521801925	15930	15930	15930	15930	0
121	20250508	174800	521801925	15930	15930	15930	15930	0
122	20250508	174700	521801925	15930	15930	15930	15930	787
123	20250508	174600	521801925	15930	15930	15930	15930	0
124	20250508	174500	521801925	15930	15930	15930	15930	0
125	20250508	174400	521801925	15930	15930	15930	15930	0
126	20250508	174300	521801925	15930	15930	15930	15930	0
127	20250508	174200	521801925	15930	15930	15930	15930	0
128	20250508	174100	521801925	15930	15930	15930	15930	0
129	20250508	174000	521801925	15930	15930	15930	15930	0
130	20250508	173900	521801925	15930	15930	15930	15930	0
131	20250508	173800	521801925	15930	15930	15930	15930	0
132	20250508	173700	521801925	15930	15930	15930	15930	0
133	20250508	173600	521801925	15930	15930	15930	15930	0
134	20250508	173500	521801925	15930	15930	15930	15930	0
135	20250508	173400	521801925	15930	15930	15930	15930	0
136	20250508	173300	521801925	15930	15930	15930	15930	0
137	20250508	173200	521801925	15930	15930	15930	15930	0
138	20250508	173100	521801925	15930	15930	15930	15930	0
139	20250508	173000	521801925	15930	15930	15930	15930	0
140	20250508	172900	521801925	15930	15930	15930	15930	0
141	20250508	172800	521801925	15930	15930	15930	15930	0
142	20250508	172700	521801925	15930	15930	15930	15930	0
143	20250508	172600	521801925	15930	15930	15930	15930	0
144	20250508	172500	521801925	15930	15930	15930	15930	0
145	20250508	172400	521801925	15930	15930	15930	15930	0
146	20250508	172300	521801925	15930	15930	15930	15930	0
147	20250508	172200	521801925	15930	15930	15930	15930	0
148	20250508	172100	521801925	15930	15930	15930	15930	0
149	20250508	172000	521801925	15930	15930	15930	15930	0
150	20250508	171900	521801925	15930	15930	15930	15930	0
151	20250508	171800	521801925	15930	15930	15930	15930	0
152	20250508	171700	521801925	15930	15930	15930	15930	787
153	20250508	171600	521801925	15930	15930	15930	15930	0
154	20250508	171500	521801925	15930	15930	15930	15930	0
155	20250508	171400	521801925	15930	15930	15930	15930	0
156	20250508	171300	521801925	15930	15930	15930	15930	0
157	20250508	171200	521801925	15930	15930	15930	15930	0
158	20250508	171100	521801925	15930	15930	15930	15930	0
159	20250508	171000	521801925	15930	15930	15930	15930	0
160	20250508	170900	521801925	15930	15930	15930	15930	0
161	20250508	170800	521801925	15930	15930	15930	15930	0
162	20250508	170700	521801925	15930	15930	15930	15930	0
163	20250508	170600	521801925	15930	15930	15930	15930	0
164	20250508	170500	521801925	15930	15930	15930	15930	0
165	20250508	170400	521801925	15930	15930	15930	15930	0
166	20250508	170300	521801925	15930	15930	15930	15930	0
167	20250508	170200	521801925	15930	15930	15930	15930	0
168	20250508	170100	521801925	15930	15930	15930	15930	0
169	20250508	170000	521801925	15930	15930	15930	15930	0
170	20250508	165900	521801925	15930	15930	15930	15930	0
171	20250508	165800	521801925	15930	15930	15930	15930	0
172	20250508	165700	521801925	15930	15930	15930	15930	0
173	20250508	165600	521801925	15930	15930	15930	15930	0
174	20250508	165500	521801925	15930	15930	15930	15930	0
175	20250508	165400	521801925	15930	15930	15930	15930	0
176	20250508	165300	521801925	15930	15930	15930	15930	0
177	20250508	165200	521801925	15930	15930	15930	15930	0
178	20250508	165100	521801925	15930	15930	15930	15930	0
179	20250508	165000	521801925	15930	15930	15930	15930	0
180	20250508	164900	521801925	15930	15930	15930	15930	0
181	20250508	164800	521801925	15930	15930	15930	15930	0
182	20250508	164700	521801925	15930	15930	15930	15930	787
183	20250508	164600	521801925	15930	15930	15930	15930	0
184	20250508	164500	521801925	15930	15930	15930	15930	0
185	20250508	164400	521801925	15930	15930	15930	15930	0
186	20250508	164300	521801925	15930	15930	15930	15930	0
187	20250508	164200	521801925	15930	15930	15930	15930	0
188	20250508	164100	521801925	15930	15930	15930	15930	0
189	20250508	164000	521801925	15930	15930	15930	15930	0
190	20250508	163900	521801925	15930	15930	15930	15930	0
191	20250508	163800	521801925	15930	15930	15930	15930	0
192	20250508	163700	521801925	15930	15930	15930	15930	0
193	20250508	163600	521801925	15930	15930	15930	15930	0
194	20250508	163500	521801925	15930	15930	15930	15930	0
195	20250508	163400	521801925	15930	15930	15930	15930	0
196	20250508	163300	521801925	15930	15930	15930	15930	0
197	20250508	163200	521801925	15930	15930	15930	15930	0
198	20250508	163100	521801925	15930	15930	15930	15930	0
199	20250508	163000	521801925	15930	15930	15930	15930	0
200	20250508	162900	521801925	15930	15930	15930	15930	0
201	20250508	162800	521801925	15930	15930	15930	15930	0
202	20250508	162700	521801925	15930	15930	15930	15930	0
203	20250508	162600	521801925	15930	15930	15930	15930	0
204	20250508	162500	521801925	15930	15930	15930	15930	0
205	20250508	162400	521801925	15930	15930	15930	15930	0
206	20250508	162300	521801925	15930	15930	15930	15930	0
207	20250508	162200	521801925	15930	15930	15930	15930	0
208	20250508	162100	521801925	15930	15930	15930	15930	0
209	20250508	162000	521801925	15930	15930	15930	15930	0
210	20250508	161900	521801925	15930	15930	15930	15930	0
211	20250508	161800	521801925	15930	15930	15930	15930	0
212	20250508	161700	521801925	15930	15930	15930	15930	787
213	20250508	161600	521801925	15930	15930	15930	15930	0
214	20250508	161500	521801925	15930	15930	15930	15930	0
215	20250508	161400	521801925	15930	15930	15930	15930	0
216	20250508	161300	521801925	15930	15930	15930	15930	0
217	20250508	161200	521801925	15930	15930	15930	15930	0
218	20250508	161100	521801925	15930	15930	15930	15930	0
219	20250508	161000	521801925	15930	15930	15930	15930	0
220	20250508	160900	521801925	15930	15930	15930	15930	0
221	20250508	160800	521801925	15930	15930	15930	15930	0
222	20250508	160700	521801925	15930	15930	15930	15930	0
223	20250508	160600	521801925	15930	15930	15930	15930	0
224	20250508	160500	521801925	15930	15930	15930	15930	0
225	20250508	160400	521801925	15930	15930	15930	15930	0
226	20250508	160300	521801925	15930	15930	15930	15930	0
227	20250508	160200	521801925	15930	15930	15930	15930	0
228	20250508	160100	521801925	15930	15930	15930	15930	0
229	20250508	160000	521801925	15930	15930	15930	15930	0
230	20250508	155900	521801925	15930	15930	15930	15930	0
231	20250508	155800	521801925	15930	15930	15930	15930	0
232	20250508	155700	521801925	15930	15930	15930	15930	0
233	20250508	155600	521801925	15930	15930	15930	15930	0
234	20250508	155500	521801925	15930	15930	15930	15930	0
235	20250508	155400	521801925	15930	15930	15930	15930	0
236	20250508	155300	521801925	15930	15930	15930	15930	0
237	20250508	155200	521801925	15930	15930	15930	15930	0
238	20250508	155100	521801925	15930	15930	15930	15930	0
239	20250508	155000	521801925	15930	15930	15930	15930	0
240	20250508	154900	521801925	15930	15930	15930	15930	0
241	20250508	154800	521801925	15930	15930	15930	15930	0
242	20250508	154700	521801925	15930	15930	15930	15930	787
243	20250508	154600	521801925	15930	15930	15930	15930	0
244	20250508	154500	521801925	15930	15930	15930	15930	0
245	20250508	154400	521801925	15930	15930	15930	15930	0
246	20250508	154300	521801925	15930	15930	15930	15930	0
247	20250508	154200	521801925	15930	15930	15930	15930	0
248	20250508	154100	521801925	15930	15930	15930	15930	0
249	20250508	154000	521801925	15930	15930	15930	15930	0
250	20250508	153900	521801925	15930	15930	15930	15930	0
251	20250508	153800	521801925	15930	15930	15930	15930	0
252	20250508	153700	521801925	15930	15930	15930	15930	0
253	20250508	153600	521801925	15930	15930	15930	15930	0
254	20250508	153500	521801925	15930	15930	15930	15930	0
255	20250508	153400	521801925	15930	15930	15930	15930	0
256	20250508	153300	521801925	15930	15930	15930	15930	0
257	20250508	153200	521801925	15930	15930	15930	15930	0
258	20250508	153100	521801925	15930	15930	15930	15930	0
259	20250508	153000	521801925	15930	15930	15930	15930	787
260	20250508	152900	509265015	15930	15930	15930	15930	0
261	20250508	152800	509265015	15930	15930	15930	15930	0
262	20250508	152700	509265015	15930	15930	15930	15930	0
263	20250508	152600	509265015	15930	15930	15930	15930	0
264	20250508	152500	509265015	15930	15930	15930	15930	0
265	20250508	152400	509265015	15930	15930	15930	15930	0
266	20250508	152300	509265015	15930	15930	15930	15930	0
267	20250508	152200	509265015	15930	15930	15930	15930	0
268	20250508	152100	509265015	15930	15930	15930	15930	0
269	20250508	152000	509265015	15930	15930	15930	15930	0
270	20250508	151900	509265015	15930	15890	15930	15890	149
271	20250508	151800	506893965	15880	15910	15910	15880	520
272	20250508	151700	498629185	15910	15910	15910	15910	74
273	20250508	151600	497451845	15920	15920	15920	15920	25
274	20250508	151500	497053845	15920	15920	15920	15910	22
275	20250508	151400	496703755	15920	15920	15920	15920	20
276	20250508	151300	496385355	15920	15910	15920	15910	34
277	20250508	151200	495844395	15910	15910	15910	15910	16
278	20250508	151100	495589835	15910	15900	15910	15900	60
279	20250508	151000	494635575	15910	15890	15910	15890	110
280	20250508	150900	492886025	15890	15900	15900	15890	44
281	20250508	150800	492186585	15900	15900	15900	15900	25
282	20250508	150700	491789085	15910	15900	15910	15900	62
283	20250508	150600	490803025	15910	15900	15910	15900	72
284	20250508	150500	489658195	15900	15880	15900	15880	133
285	20250508	150400	487544575	15900	15890	15900	15890	25
286	20250508	150300	487147285	15900	15890	15900	15890	126
287	20250508	150200	485144375	15890	15890	15890	15890	17
288	20250508	150100	484874245	15890	15900	15900	15890	18
289	20250508	150000	484588135	15900	15900	15900	15900	92
290	20250508	145900	483125335	15910	15900	15930	15880	668
291	20250508	145800	472505625	15910	15910	15910	15910	16
292	20250508	145700	472251065	15910	15920	15920	15910	196
293	20250508	145600	469132685	15920	15930	15930	15920	124
294	20250508	145500	467158345	15930	15920	15930	15910	314
295	20250508	145400	462157945	15920	15910	15920	15910	52
296	20250508	145300	461330265	15910	15920	15920	15910	40
297	20250508	145200	460693615	15900	15900	15920	15900	55
298	20250508	145100	459819085	15900	15890	15900	15890	27
299	20250508	145000	459389805	15880	15870	15880	15870	133
300	20250508	144900	457278855	15880	15870	15880	15870	25
301	20250508	144800	456882035	15840	15850	15870	15840	53
302	20250508	144700	456041795	15850	15860	15870	15850	125
303	20250508	144600	454060205	15860	15870	15870	15860	52
304	20250508	144500	453235225	15880	15890	15890	15880	586
305	20250508	144400	443929295	15900	15910	15920	15900	66
306	20250508	144300	442879585	15920	15910	15920	15910	86
307	20250508	144200	441510865	15940	15920	15940	15910	168
308	20250508	144100	438834995	15920	15920	15920	15910	28
309	20250508	144000	438389395	15920	15900	15920	15900	35
310	20250508	143900	437832605	15900	15920	15940	15890	244
311	20250508	143800	433948785	15910	15890	15910	15880	411
312	20250508	143700	427414595	15880	15880	15890	15880	220
313	20250508	143600	423919095	15880	15820	15880	15820	384
314	20250508	143500	417827425	15830	15830	15830	15820	205
315	20250508	143400	414582405	15840	15800	15840	15790	222
316	20250508	143300	411069045	15810	15810	15810	15810	25
317	20250508	143200	410673795	15800	15810	15810	15800	55
318	20250508	143100	409804285	15820	15820	15820	15820	108
319	20250508	143000	408095725	15840	15830	15840	15830	16
320	20250508	142900	407842435	15820	15820	15820	15820	3
321	20250508	142800	407794975	15830	15830	15830	15830	0
322	20250508	142700	407794975	15830	15860	15860	15830	1041
323	20250508	142600	391312505	15850	15850	15850	15850	29
324	20250508	142500	390852855	15840	15840	15850	15840	44
325	20250508	142400	390155845	15840	15840	15840	15840	26
326	20250508	142300	389744005	15850	15820	15850	15810	603
327	20250508	142200	380198785	15820	15800	15820	15800	376
328	20250508	142100	374252065	15810	15780	15810	15780	619
329	20250508	142000	364473585	15770	15780	15790	15770	369
330	20250508	141900	358650825	15780	15760	15780	15760	411
331	20250508	141800	352170895	15760	15750	15760	15750	182
332	20250508	141700	349303895	15760	15760	15760	15750	50
333	20250508	141600	348516075	15760	15730	15760	15730	349
334	20250508	141500	343017085	15730	15710	15730	15710	16
335	20250508	141400	342765705	15720	15690	15720	15670	734
336	20250508	141300	331257125	15680	15690	15690	15680	70
337	20250508	141200	330158985	15690	15680	15690	15680	54
338	20250508	141100	329312255	15680	15680	15680	15670	35
339	20250508	141000	328763505	15680	15680	15680	15680	15
340	20250508	140900	328528305	15670	15670	15670	15670	0
341	20250508	140800	328528305	15670	15650	15670	15650	49
342	20250508	140700	327760975	15660	15660	15660	15660	0
343	20250508	140600	327760975	15660	15660	15660	15660	16
344	20250508	140500	327510415	15650	15650	15650	15650	1
345	20250508	140400	327494765	15650	15650	15650	15650	18
346	20250508	140300	327213065	15640	15630	15640	15630	26
347	20250508	140200	326806495	15630	15630	15630	15630	9
348	20250508	140100	326665825	15630	15620	15630	15620	35
349	20250508	140000	326118965	15630	15630	15630	15630	0
350	20250508	135900	326118965	15630	15630	15630	15630	15
351	20250508	135800	325884515	15630	15630	15630	15630	16
352	20250508	135700	325634435	15620	15620	15620	15620	18
353	20250508	135600	325353275	15630	15630	15630	15630	0
354	20250508	135500	325353275	15630	15610	15630	15610	16
355	20250508	135400	325103215	15630	15620	15630	15620	31
356	20250508	135300	324618845	15620	15620	15620	15620	3
357	20250508	135200	324571985	15630	15620	15630	15620	27
358	20250508	135100	324150235	15610	15600	15610	15600	23
359	20250508	135000	323791345	15610	15610	15610	15610	6
360	20250508	134900	323697685	15610	15610	15610	15610	21
361	20250508	134800	323369875	15600	15600	15600	15600	16
362	20250508	134700	323120275	15610	15610	15610	15610	77
363	20250508	134600	321918305	15610	15610	15610	15610	0
364	20250508	134500	321918305	15610	15600	15610	15600	52
365	20250508	134400	321106785	15600	15600	15600	15600	30
366	20250508	134300	320638785	15600	15600	15600	15590	32
367	20250508	134200	320139745	15610	15610	15610	15610	0
368	20250508	134100	320139745	15610	15610	15610	15610	3
369	20250508	134000	320092915	15600	15600	15600	15600	34
370	20250508	133900	319562515	15600	15610	15610	15600	24
371	20250508	133800	319188025	15620	15620	15620	15610	30
372	20250508	133700	318719565	15630	15600	15630	15600	119
373	20250508	133600	316862735	15590	15590	15590	15590	35
374	20250508	133500	316317085	15590	15590	15590	15590	0
375	20250508	133400	316317085	15590	15590	15590	15590	91
376	20250508	133300	314898395	15590	15590	15590	15590	0
377	20250508	133200	314898395	15590	15590	15590	15590	34
378	20250508	133100	314368335	15600	15600	15600	15600	16
379	20250508	133000	314118735	15600	15600	15600	15600	15
380	20250508	132900	313884735	15600	15600	15600	15600	16
381	20250508	132800	313635135	15600	15600	15600	15600	16
382	20250508	132700	313385535	15600	15600	15600	15600	16
383	20250508	132600	313135935	15600	15600	15600	15600	0
384	20250508	132500	313135935	15600	15600	15600	15600	15
385	20250508	132400	312901935	15600	15600	15600	15600	19
386	20250508	132300	312605535	15600	15600	15600	15600	16
387	20250508	132200	312355935	15600	15600	15600	15600	16
388	20250508	132100	312106335	15600	15600	15600	15600	19
389	20250508	132000	311809935	15610	15610	15610	15610	0
390	20250508	131900	311809935	15610	15610	15610	15610	0
391	20250508	131800	311809935	15610	15600	15610	15600	34
392	20250508	131700	311279505	15600	15600	15600	15600	0
393	20250508	131600	311279505	15600	15610	15610	15600	16
394	20250508	131500	311029895	15610	15590	15610	15590	28
395	20250508	131400	310593195	15600	15590	15610	15590	41
396	20250508	131300	309953535	15580	15580	15580	15580	16
397	20250508	131200	309704255	15590	15590	15590	15590	2
398	20250508	131100	309673075	15590	15590	15590	15590	26
399	20250508	131000	309267735	15590	15590	15590	15590	1
400	20250508	130900	309252145	15580	15580	15580	15580	16
401	20250508	130800	309002865	15580	15580	15580	15580	15
402	20250508	130700	308769165	15580	15580	15580	15580	16
403	20250508	130600	308519885	15580	15580	15580	15580	30
404	20250508	130500	308052485	15580	15580	15580	15580	15
405	20250508	130400	307818785	15590	15590	15590	15590	35
406	20250508	130300	307273135	15590	15590	15590	15590	0
407	20250508	130200	307273135	15590	15590	15590	15590	16
408	20250508	130100	307023695	15590	15590	15590	15590	17
409	20250508	130000	306758665	15590	15600	15600	15590	16
410	20250508	125900	306509215	15590	15590	15590	15590	35
411	20250508	125800	305963565	15590	15590	15590	15590	56
412	20250508	125700	305090525	15590	15590	15590	15590	27
413	20250508	125600	304669595	15590	15590	15590	15590	1
414	20250508	125500	304654005	15590	15590	15590	15590	31
415	20250508	125400	304170715	15620	15620	15620	15620	11
416	20250508	125300	303998895	15630	15630	15630	15630	4
417	20250508	125200	303936375	15640	15640	15640	15640	5
418	20250508	125100	303858175	15640	15640	15640	15640	0
419	20250508	125000	303858175	15640	15600	15700	15600	504
420	20250508	124900	295978725	15600	15600	15600	15600	26
421	20250508	124800	295573125	15600	15600	15600	15600	19
422	20250508	124700	295276725	15620	15610	15620	15610	145
423	20250508	124600	293013225	15600	15600	15600	15600	15
424	20250508	124500	292779225	15600	15600	15600	15600	15
425	20250508	124400	292545225	15600	15600	15600	15600	16
426	20250508	124300	292295625	15610	15610	15610	15610	0
427	20250508	124200	292295625	15610	15600	15610	15600	66
428	20250508	124100	291265475	15590	15590	15590	15590	29
429	20250508	124000	290813365	15590	15590	15590	15590	0
430	20250508	123900	290813365	15590	15590	15590	15590	16
431	20250508	123800	290563925	15590	15600	15600	15590	20
432	20250508	123700	290252105	15590	15590	15590	15590	15
433	20250508	123600	290018255	15590	15590	15590	15590	16
434	20250508	123500	289768815	15590	15590	15590	15590	15
435	20250508	123400	289534965	15600	15600	15600	15595	135
436	20250508	123300	287429100	15600	15600	15600	15600	0
437	20250508	123200	287429100	15600	15600	15600	15600	33
438	20250508	123100	286914300	15600	15600	15600	15600	0
439	20250508	123000	286914300	15600	15600	15600	15600	16
440	20250508	122900	286664700	15600	15600	15600	15600	16
441	20250508	122800	286415100	15600	15600	15600	15600	17
442	20250508	122700	286149900	15600	15600	15600	15600	15
443	20250508	122600	285915900	15610	15610	15610	15610	0
444	20250508	122500	285915900	15610	15600	15610	15590	71
445	20250508	122400	284808100	15620	15610	15620	15610	58
446	20250508	122300	283902680	15610	15610	15610	15610	3
447	20250508	122200	283855850	15610	15590	15610	15590	125
448	20250508	122100	281906140	15600	15600	15600	15600	3
449	20250508	122000	281859340	15610	15600	15610	15590	108
450	20250508	121900	280174790	15600	15600	15600	15600	8
451	20250508	121800	280049990	15600	15600	15600	15600	39
452	20250508	121700	279441590	15610	15610	15610	15610	0
453	20250508	121600	279441590	15610	15610	15610	15610	4
454	20250508	121500	279379150	15610	15610	15610	15610	15
455	20250508	121400	279145000	15610	15610	15610	15610	16
456	20250508	121300	278895240	15610	15610	15610	15610	15
457	20250508	121200	278661090	15610	15610	15610	15610	18
458	20250508	121100	278380110	15610	15610	15610	15610	16
459	20250508	121000	278130350	15620	15620	15620	15620	0
460	20250508	120900	278130350	15620	15620	15620	15620	0
461	20250508	120800	278130350	15620	15590	15620	15590	54
462	20250508	120700	277287580	15590	15590	15590	15590	15
463	20250508	120600	277053730	15590	15590	15590	15590	16
464	20250508	120500	276804290	15600	15590	15600	15590	32
465	20250508	120400	276305390	15590	15590	15590	15590	16
466	20250508	120300	276055950	15590	15590	15590	15590	0
467	20250508	120200	276055950	15590	15600	15600	15590	30
468	20250508	120100	275588100	15600	15600	15600	15600	10
469	20250508	120000	275432100	15590	15590	15590	15590	16
470	20250508	115900	275182660	15590	15600	15600	15590	37
471	20250508	115800	274605780	15600	15600	15600	15600	0
472	20250508	115700	274605780	15600	15600	15600	15600	17
473	20250508	115600	274340580	15610	15610	15610	15610	0
474	20250508	115500	274340580	15610	15610	15610	15610	21
475	20250508	115400	274012770	15610	15610	15610	15610	0
476	20250508	115300	274012770	15610	15610	15610	15610	15
477	20250508	115200	273778620	15610	15600	15610	15600	38
478	20250508	115100	273185450	15600	15600	15600	15600	15
479	20250508	115000	272951450	15600	15600	15600	15600	16
480	20250508	114900	272701850	15600	15600	15600	15600	19
481	20250508	114800	272405450	15600	15600	15600	15600	15
482	20250508	114700	272171450	15600	15600	15600	15600	1
483	20250508	114600	272155850	15600	15610	15610	15600	17
484	20250508	114500	271890640	15610	15610	15610	15610	11
485	20250508	114400	271718930	15600	15600	15600	15600	16
486	20250508	114300	271469330	15600	15610	15610	15600	16
487	20250508	114200	271219720	15610	15610	15610	15610	6
488	20250508	114100	271126060	15610	15610	15610	15610	16
489	20250508	114000	270876300	15620	15620	15620	15620	0
490	20250508	113900	270876300	15620	15600	15620	15600	70
491	20250508	113800	269783810	15610	15610	15610	15610	0
492	20250508	113700	269783810	15610	15610	15610	15610	5
493	20250508	113600	269705760	15610	15610	15610	15610	16
494	20250508	113500	269456000	15610	15610	15610	15610	18
495	20250508	113400	269175020	15620	15610	15620	15610	42
496	20250508	113300	268519350	15610	15610	15610	15610	0
497	20250508	113200	268519350	15610	15610	15610	15610	34
498	20250508	113100	267988610	15610	15610	15610	15610	0
499	20250508	113000	267988610	15610	15610	15610	15610	51
500	20250508	112900	267192500	15610	15610	15610	15610	14
501	20250508	112800	266973960	15620	15620	15620	15620	2
502	20250508	112700	266942720	15620	15610	15620	15610	17
503	20250508	112600	266677340	15620	15610	15620	15610	27
504	20250508	112500	266255760	15610	15610	15610	15610	16
505	20250508	112400	266006000	15620	15620	15630	15620	24
506	20250508	112300	265631110	15620	15620	15620	15620	25
507	20250508	112200	265240610	15620	15615	15620	15610	21
508	20250508	112100	264912730	15615	15610	15620	15610	66
509	20250508	112000	263882360	15600	15610	15610	15600	129
510	20250508	111900	261868820	15610	15610	15610	15610	16
511	20250508	111800	261619060	15620	15610	15620	15610	50
512	20250508	111700	260838140	15610	15610	15610	15610	7
513	20250508	111600	260728870	15600	15600	15600	15600	34
514	20250508	111500	260198470	15600	15600	15600	15600	0
515	20250508	111400	260198470	15600	15600	15600	15600	17
516	20250508	111300	259933270	15600	15600	15600	15600	16
517	20250508	111200	259683670	15600	15600	15600	15600	59
518	20250508	111100	258763270	15580	15600	15600	15580	165
519	20250508	111000	256190680	15600	15600	15600	15600	10
520	20250508	110900	256034680	15600	15600	15600	15600	44
521	20250508	110800	255348280	15600	15600	15600	15600	0
522	20250508	110700	255348280	15600	15600	15600	15600	16
523	20250508	110600	255098680	15610	15600	15610	15600	34
524	20250508	110500	254568270	15600	15600	15600	15600	13
525	20250508	110400	254365470	15590	15590	15590	15590	15
526	20250508	110300	254131620	15600	15600	15600	15600	0
527	20250508	110200	254131620	15600	15590	15600	15590	61
528	20250508	110100	253180070	15580	15580	15580	15580	0
529	20250508	110000	253180070	15580	15580	15580	15580	15
530	20250508	105900	252946370	15580	15580	15580	15580	15
531	20250508	105800	252712670	15580	15580	15590	15580	542
532	20250508	105700	244268050	15580	15590	15590	15580	26
533	20250508	105600	243862870	15590	15610	15620	15590	673
534	20250508	105500	233363080	15620	15610	15620	15610	17
535	20250508	105400	233097700	15620	15620	15620	15620	0
536	20250508	105300	233097700	15620	15610	15620	15610	67
537	20250508	105200	232051630	15610	15610	15610	15610	38
538	20250508	105100	231458450	15620	15620	15620	15620	16
539	20250508	105000	231208530	15620	15620	15620	15620	3
540	20250508	104900	231161670	15630	15630	15630	15630	17
541	20250508	104800	230895960	15640	15640	15640	15640	97
542	20250508	104700	229378880	15640	15640	15640	15640	2
543	20250508	104600	229347600	15640	15640	15640	15640	39
544	20250508	104500	228737640	15650	15650	15650	15650	0
545	20250508	104400	228737640	15650	15650	15650	15650	23
546	20250508	104300	228377690	15650	15650	15650	15650	65
547	20250508	104200	227360440	15660	15660	15660	15660	0
548	20250508	104100	227360440	15660	15660	15660	15660	9
549	20250508	104000	227219500	15660	15670	15670	15660	100
550	20250508	103900	225652980	15660	15660	15660	15660	33
551	20250508	103800	225136200	15670	15670	15670	15670	14
552	20250508	103700	224916820	15690	15690	15690	15690	0
553	20250508	103600	224916820	15690	15690	15690	15690	0
554	20250508	103500	224916820	15690	15690	15690	15690	0
555	20250508	103400	224916820	15690	15660	15690	15660	20
556	20250508	103300	224603500	15670	15650	15670	15650	49
557	20250508	103200	223836120	15650	15650	15650	15650	4
558	20250508	103100	223773520	15640	15640	15640	15640	2
559	20250508	103000	223742240	15640	15640	15640	15630	50
560	20250508	102900	222960590	15630	15630	15630	15630	0
561	20250508	102800	222960590	15630	15630	15630	15630	32
562	20250508	102700	222460430	15620	15620	15620	15620	4
563	20250508	102600	222397950	15620	15620	15620	15620	0
564	20250508	102500	222397950	15620	15620	15620	15620	206
565	20250508	102400	219180230	15650	15650	15650	15650	12
566	20250508	102300	218992430	15660	15660	15660	15660	0
567	20250508	102200	218992430	15660	15660	15660	15660	0
568	20250508	102100	218992430	15660	15620	15660	15620	488
569	20250508	102000	211365670	15620	15690	15690	15620	2645
570	20250508	101900	170007940	15700	15700	15700	15700	5
571	20250508	101800	169929440	15700	15700	15700	15700	0
572	20250508	101700	169929440	15700	15700	15700	15700	10
573	20250508	101600	169772440	15700	15700	15700	15700	27
574	20250508	101500	169348540	15710	15710	15710	15710	0
575	20250508	101400	169348540	15710	15710	15710	15710	8
576	20250508	101300	169222860	15720	15720	15720	15720	0
577	20250508	101200	169222860	15720	15720	15720	15720	25
578	20250508	101100	168829860	15720	15720	15720	15720	3
579	20250508	101000	168782700	15720	15720	15720	15720	34
580	20250508	100900	168248220	15730	15730	15730	15730	0
581	20250508	100800	168248220	15730	15710	15760	15710	121
582	20250508	100700	166345250	15760	15760	15760	15760	0
583	20250508	100600	166345250	15760	15760	15760	15760	0
584	20250508	100500	166345250	15760	15760	15760	15760	0
585	20250508	100400	166345250	15760	15650	15760	15650	136
586	20250508	100300	164212460	15660	15660	15660	15660	0
587	20250508	100200	164212460	15660	15660	15660	15660	11
588	20250508	100100	164040200	15660	15660	15660	15660	0
589	20250508	100000	164040200	15660	15660	15660	15660	16
590	20250508	095900	163789640	15680	15680	15680	15680	0
591	20250508	095800	163789640	15680	15690	15690	15680	7
592	20250508	095700	163679850	15660	15630	15670	15630	70
593	20250508	095600	162584290	15650	15640	15650	15630	442
594	20250508	095500	155672990	15640	15670	15670	15640	784
595	20250508	095400	143402780	15670	15670	15670	15670	0
596	20250508	095300	143402780	15670	15680	15680	15670	42
597	20250508	095200	142744380	15730	15730	15730	15730	2
598	20250508	095100	142712920	15690	15690	15690	15690	55
599	20250508	095000	141849970	15700	15710	15710	15700	50
600	20250508	094900	141064720	15740	15740	15740	15740	49
601	20250508	094800	140293460	15740	15740	15740	15710	229
602	20250508	094700	136694360	15710	15700	15720	15700	143
603	20250508	094600	134447100	15710	15710	15710	15710	0
604	20250508	094500	134447100	15710	15710	15710	15710	39
605	20250508	094400	133834410	15710	15700	15710	15690	97
606	20250508	094300	132311630	15700	15690	15700	15690	39
607	20250508	094200	131699370	15700	15700	15700	15690	37
608	20250508	094100	131118620	15700	15700	15700	15700	110
609	20250508	094000	129391620	15700	15700	15700	15700	0
610	20250508	093900	129391620	15700	15720	15720	15700	23
611	20250508	093800	129030180	15720	15710	15720	15700	91
612	20250508	093700	127600480	15710	15710	15710	15710	15
613	20250508	093600	127364830	15720	15720	15720	15720	10
614	20250508	093500	127207630	15710	15710	15710	15710	21
615	20250508	093400	126877720	15710	15710	15710	15710	94
616	20250508	093300	125400980	15740	15740	15740	15740	10
617	20250508	093200	125243580	15740	15740	15740	15740	0
618	20250508	093100	125243580	15740	15740	15740	15740	16
619	20250508	093000	124991740	15760	15750	15770	15750	52
620	20250508	092900	124172710	15740	15740	15740	15740	1
621	20250508	092800	124156970	15740	15750	15750	15740	39
622	20250508	092700	123542880	15720	15710	15720	15670	317
623	20250508	092600	118559850	15710	15700	15710	15700	366
624	20250508	092500	112810370	15660	15660	15660	15660	16
625	20250508	092400	112559810	15660	15700	15700	15660	280
626	20250508	092300	108169940	15680	15680	15680	15680	41
627	20250508	092200	107527060	15680	15670	15680	15670	895
628	20250508	092100	93500410	15670	15670	15670	15660	113
629	20250508	092000	91730040	15670	15670	15670	15670	26
630	20250508	091900	91322620	15660	15660	15660	15660	87
631	20250508	091800	89960200	15640	15640	15640	15640	196
632	20250508	091700	86894760	15640	15625	15640	15625	505
633	20250508	091600	79000810	15630	15640	15640	15630	284
634	20250508	091500	74560160	15650	15650	15650	15650	216
635	20250508	091400	71179760	15650	15670	15670	15650	1754
636	20250508	091300	43710060	15670	15660	15700	15660	1099
637	20250508	091200	26496660	15700	15700	15700	15700	34
638	20250508	091100	25962860	15680	15690	15690	15680	59
639	20250508	091000	25037340	15700	15700	15700	15700	34
640	20250508	090900	24503540	15730	15720	15750	15720	100
641	20250508	090800	22930910	15710	15710	15710	15710	0
642	20250508	090700	22930910	15710	15710	15710	15640	64
643	20250508	090600	21926470	15710	15710	15710	15710	0
644	20250508	090500	21926470	15710	15650	15720	15640	17
645	20250508	090400	21660200	15660	15660	15660	15660	8
646	20250508	090300	21534920	15660	15730	15730	15660	1076
647	20250508	090200	4641740	15730	15820	15820	15730	279
648	20250508	090100	252040	15750	15750	15750	15750	0
649	20250508	090000	252040	15750	15750	15790	15750	16