KissMeData/068290/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193300	158707930	16650	16650	16650	16650	1060
3	20250508	193200	158707930	16650	16650	16650	16650	0
4	20250508	193100	158707930	16650	16650	16650	16650	0
5	20250508	193000	158707930	16650	16650	16650	16650	0
6	20250508	192900	158707930	16650	16650	16650	16650	0
7	20250508	192800	158707930	16650	16650	16650	16650	0
8	20250508	192700	158707930	16650	16650	16650	16650	0
9	20250508	192600	158707930	16650	16650	16650	16650	0
10	20250508	192500	158707930	16650	16650	16650	16650	0
11	20250508	192400	158707930	16650	16650	16650	16650	0
12	20250508	192300	158707930	16650	16650	16650	16650	0
13	20250508	192200	158707930	16650	16650	16650	16650	0
14	20250508	192100	158707930	16650	16650	16650	16650	0
15	20250508	192000	158707930	16650	16650	16650	16650	0
16	20250508	191900	158707930	16650	16650	16650	16650	0
17	20250508	191800	158707930	16650	16650	16650	16650	0
18	20250508	191700	158707930	16650	16650	16650	16650	0
19	20250508	191600	158707930	16650	16650	16650	16650	0
20	20250508	191500	158707930	16650	16650	16650	16650	0
21	20250508	191400	158707930	16650	16650	16650	16650	0
22	20250508	191300	158707930	16650	16650	16650	16650	0
23	20250508	191200	158707930	16650	16650	16650	16650	0
24	20250508	191100	158707930	16650	16650	16650	16650	0
25	20250508	191000	158707930	16650	16650	16650	16650	0
26	20250508	190900	158707930	16650	16650	16650	16650	0
27	20250508	190800	158707930	16650	16650	16650	16650	0
28	20250508	190700	158707930	16650	16650	16650	16650	0
29	20250508	190600	158707930	16650	16650	16650	16650	0
30	20250508	190500	158707930	16650	16650	16650	16650	0
31	20250508	190400	158707930	16650	16650	16650	16650	0
32	20250508	190300	158707930	16650	16650	16650	16650	1060
33	20250508	190200	158707930	16650	16650	16650	16650	0
34	20250508	190100	158707930	16650	16650	16650	16650	0
35	20250508	190000	158707930	16650	16650	16650	16650	0
36	20250508	185900	158707930	16650	16650	16650	16650	0
37	20250508	185800	158707930	16650	16650	16650	16650	0
38	20250508	185700	158707930	16650	16650	16650	16650	0
39	20250508	185600	158707930	16650	16650	16650	16650	0
40	20250508	185500	158707930	16650	16650	16650	16650	0
41	20250508	185400	158707930	16650	16650	16650	16650	0
42	20250508	185300	158707930	16650	16650	16650	16650	0
43	20250508	185200	158707930	16650	16650	16650	16650	0
44	20250508	185100	158707930	16650	16650	16650	16650	0
45	20250508	185000	158707930	16650	16650	16650	16650	0
46	20250508	184900	158707930	16650	16650	16650	16650	0
47	20250508	184800	158707930	16650	16650	16650	16650	0
48	20250508	184700	158707930	16650	16650	16650	16650	0
49	20250508	184600	158707930	16650	16650	16650	16650	0
50	20250508	184500	158707930	16650	16650	16650	16650	0
51	20250508	184400	158707930	16650	16650	16650	16650	0
52	20250508	184300	158707930	16650	16650	16650	16650	0
53	20250508	184200	158707930	16650	16650	16650	16650	0
54	20250508	184100	158707930	16650	16650	16650	16650	0
55	20250508	184000	158707930	16650	16650	16650	16650	0
56	20250508	183900	158707930	16650	16650	16650	16650	0
57	20250508	183800	158707930	16650	16650	16650	16650	0
58	20250508	183700	158707930	16650	16650	16650	16650	0
59	20250508	183600	158707930	16650	16650	16650	16650	0
60	20250508	183500	158707930	16650	16650	16650	16650	0
61	20250508	183400	158707930	16650	16650	16650	16650	0
62	20250508	183300	158707930	16650	16650	16650	16650	1060
63	20250508	183200	158707930	16650	16650	16650	16650	0
64	20250508	183100	158707930	16650	16650	16650	16650	0
65	20250508	183000	158707930	16650	16650	16650	16650	0
66	20250508	182900	158707930	16650	16650	16650	16650	0
67	20250508	182800	158707930	16650	16650	16650	16650	0
68	20250508	182700	158707930	16650	16650	16650	16650	0
69	20250508	182600	158707930	16650	16650	16650	16650	0
70	20250508	182500	158707930	16650	16650	16650	16650	0
71	20250508	182400	158707930	16650	16650	16650	16650	0
72	20250508	182300	158707930	16650	16650	16650	16650	0
73	20250508	182200	158707930	16650	16650	16650	16650	0
74	20250508	182100	158707930	16650	16650	16650	16650	0
75	20250508	182000	158707930	16650	16650	16650	16650	0
76	20250508	181900	158707930	16650	16650	16650	16650	0
77	20250508	181800	158707930	16650	16650	16650	16650	0
78	20250508	181700	158707930	16650	16650	16650	16650	0
79	20250508	181600	158707930	16650	16650	16650	16650	0
80	20250508	181500	158707930	16650	16650	16650	16650	0
81	20250508	181400	158707930	16650	16650	16650	16650	0
82	20250508	181300	158707930	16650	16650	16650	16650	0
83	20250508	181200	158707930	16650	16650	16650	16650	0
84	20250508	181100	158707930	16650	16650	16650	16650	0
85	20250508	181000	158707930	16650	16650	16650	16650	0
86	20250508	180900	158707930	16650	16650	16650	16650	0
87	20250508	180800	158707930	16650	16650	16650	16650	0
88	20250508	180700	158707930	16650	16650	16650	16650	0
89	20250508	180600	158707930	16650	16650	16650	16650	0
90	20250508	180500	158707930	16650	16650	16650	16650	0
91	20250508	180400	158707930	16650	16650	16650	16650	0
92	20250508	180300	158707930	16650	16650	16650	16650	1060
93	20250508	180200	158707930	16650	16650	16650	16650	0
94	20250508	180100	158707930	16650	16650	16650	16650	0
95	20250508	180000	158707930	16650	16650	16650	16650	0
96	20250508	175900	158707930	16650	16650	16650	16650	0
97	20250508	175800	158707930	16650	16650	16650	16650	0
98	20250508	175700	158707930	16650	16650	16650	16650	0
99	20250508	175600	158707930	16650	16650	16650	16650	0
100	20250508	175500	158707930	16650	16650	16650	16650	0
101	20250508	175400	158707930	16650	16650	16650	16650	0
102	20250508	175300	158707930	16650	16650	16650	16650	0
103	20250508	175200	158707930	16650	16650	16650	16650	0
104	20250508	175100	158707930	16650	16650	16650	16650	0
105	20250508	175000	158707930	16650	16650	16650	16650	0
106	20250508	174900	158707930	16650	16650	16650	16650	0
107	20250508	174800	158707930	16650	16650	16650	16650	0
108	20250508	174700	158707930	16650	16650	16650	16650	0
109	20250508	174600	158707930	16650	16650	16650	16650	0
110	20250508	174500	158707930	16650	16650	16650	16650	0
111	20250508	174400	158707930	16650	16650	16650	16650	0
112	20250508	174300	158707930	16650	16650	16650	16650	0
113	20250508	174200	158707930	16650	16650	16650	16650	0
114	20250508	174100	158707930	16650	16650	16650	16650	0
115	20250508	174000	158707930	16650	16650	16650	16650	0
116	20250508	173900	158707930	16650	16650	16650	16650	0
117	20250508	173800	158707930	16650	16650	16650	16650	0
118	20250508	173700	158707930	16650	16650	16650	16650	0
119	20250508	173600	158707930	16650	16650	16650	16650	0
120	20250508	173500	158707930	16650	16650	16650	16650	0
121	20250508	173400	158707930	16650	16650	16650	16650	0
122	20250508	173300	158707930	16650	16650	16650	16650	1060
123	20250508	173200	158707930	16650	16650	16650	16650	0
124	20250508	173100	158707930	16650	16650	16650	16650	0
125	20250508	173000	158707930	16650	16650	16650	16650	0
126	20250508	172900	158707930	16650	16650	16650	16650	0
127	20250508	172800	158707930	16650	16650	16650	16650	0
128	20250508	172700	158707930	16650	16650	16650	16650	0
129	20250508	172600	158707930	16650	16650	16650	16650	0
130	20250508	172500	158707930	16650	16650	16650	16650	0
131	20250508	172400	158707930	16650	16650	16650	16650	0
132	20250508	172300	158707930	16650	16650	16650	16650	0
133	20250508	172200	158707930	16650	16650	16650	16650	0
134	20250508	172100	158707930	16650	16650	16650	16650	0
135	20250508	172000	158707930	16650	16650	16650	16650	0
136	20250508	171900	158707930	16650	16650	16650	16650	0
137	20250508	171800	158707930	16650	16650	16650	16650	0
138	20250508	171700	158707930	16650	16650	16650	16650	0
139	20250508	171600	158707930	16650	16650	16650	16650	0
140	20250508	171500	158707930	16650	16650	16650	16650	0
141	20250508	171400	158707930	16650	16650	16650	16650	0
142	20250508	171300	158707930	16650	16650	16650	16650	0
143	20250508	171200	158707930	16650	16650	16650	16650	0
144	20250508	171100	158707930	16650	16650	16650	16650	0
145	20250508	171000	158707930	16650	16650	16650	16650	0
146	20250508	170900	158707930	16650	16650	16650	16650	0
147	20250508	170800	158707930	16650	16650	16650	16650	0
148	20250508	170700	158707930	16650	16650	16650	16650	0
149	20250508	170600	158707930	16650	16650	16650	16650	0
150	20250508	170500	158707930	16650	16650	16650	16650	0
151	20250508	170400	158707930	16650	16650	16650	16650	0
152	20250508	170300	158707930	16650	16650	16650	16650	1060
153	20250508	170200	158707930	16650	16650	16650	16650	0
154	20250508	170100	158707930	16650	16650	16650	16650	0
155	20250508	170000	158707930	16650	16650	16650	16650	0
156	20250508	165900	158707930	16650	16650	16650	16650	0
157	20250508	165800	158707930	16650	16650	16650	16650	0
158	20250508	165700	158707930	16650	16650	16650	16650	0
159	20250508	165600	158707930	16650	16650	16650	16650	0
160	20250508	165500	158707930	16650	16650	16650	16650	0
161	20250508	165400	158707930	16650	16650	16650	16650	0
162	20250508	165300	158707930	16650	16650	16650	16650	0
163	20250508	165200	158707930	16650	16650	16650	16650	0
164	20250508	165100	158707930	16650	16650	16650	16650	0
165	20250508	165000	158707930	16650	16650	16650	16650	0
166	20250508	164900	158707930	16650	16650	16650	16650	0
167	20250508	164800	158707930	16650	16650	16650	16650	0
168	20250508	164700	158707930	16650	16650	16650	16650	0
169	20250508	164600	158707930	16650	16650	16650	16650	0
170	20250508	164500	158707930	16650	16650	16650	16650	0
171	20250508	164400	158707930	16650	16650	16650	16650	0
172	20250508	164300	158707930	16650	16650	16650	16650	0
173	20250508	164200	158707930	16650	16650	16650	16650	0
174	20250508	164100	158707930	16650	16650	16650	16650	0
175	20250508	164000	158707930	16650	16650	16650	16650	0
176	20250508	163900	158707930	16650	16650	16650	16650	0
177	20250508	163800	158707930	16650	16650	16650	16650	0
178	20250508	163700	158707930	16650	16650	16650	16650	0
179	20250508	163600	158707930	16650	16650	16650	16650	0
180	20250508	163500	158707930	16650	16650	16650	16650	0
181	20250508	163400	158707930	16650	16650	16650	16650	0
182	20250508	163300	158707930	16650	16650	16650	16650	1060
183	20250508	163200	158707930	16650	16650	16650	16650	0
184	20250508	163100	158707930	16650	16650	16650	16650	0
185	20250508	163000	158707930	16650	16650	16650	16650	0
186	20250508	162900	158707930	16650	16650	16650	16650	0
187	20250508	162800	158707930	16650	16650	16650	16650	0
188	20250508	162700	158707930	16650	16650	16650	16650	0
189	20250508	162600	158707930	16650	16650	16650	16650	0
190	20250508	162500	158707930	16650	16650	16650	16650	0
191	20250508	162400	158707930	16650	16650	16650	16650	0
192	20250508	162300	158707930	16650	16650	16650	16650	0
193	20250508	162200	158707930	16650	16650	16650	16650	0
194	20250508	162100	158707930	16650	16650	16650	16650	0
195	20250508	162000	158707930	16650	16650	16650	16650	0
196	20250508	161900	158707930	16650	16650	16650	16650	0
197	20250508	161800	158707930	16650	16650	16650	16650	0
198	20250508	161700	158707930	16650	16650	16650	16650	0
199	20250508	161600	158707930	16650	16650	16650	16650	0
200	20250508	161500	158707930	16650	16650	16650	16650	0
201	20250508	161400	158707930	16650	16650	16650	16650	0
202	20250508	161300	158707930	16650	16650	16650	16650	0
203	20250508	161200	158707930	16650	16650	16650	16650	0
204	20250508	161100	158707930	16650	16650	16650	16650	0
205	20250508	161000	158707930	16650	16650	16650	16650	0
206	20250508	160900	158707930	16650	16650	16650	16650	0
207	20250508	160800	158707930	16650	16650	16650	16650	0
208	20250508	160700	158707930	16650	16650	16650	16650	0
209	20250508	160600	158707930	16650	16650	16650	16650	0
210	20250508	160500	158707930	16650	16650	16650	16650	0
211	20250508	160400	158707930	16650	16650	16650	16650	0
212	20250508	160300	158707930	16650	16650	16650	16650	1060
213	20250508	160200	158707930	16650	16650	16650	16650	0
214	20250508	160100	158707930	16650	16650	16650	16650	0
215	20250508	160000	158707930	16650	16650	16650	16650	0
216	20250508	155900	158707930	16650	16650	16650	16650	0
217	20250508	155800	158707930	16650	16650	16650	16650	0
218	20250508	155700	158707930	16650	16650	16650	16650	0
219	20250508	155600	158707930	16650	16650	16650	16650	0
220	20250508	155500	158707930	16650	16650	16650	16650	0
221	20250508	155400	158707930	16650	16650	16650	16650	0
222	20250508	155300	158707930	16650	16650	16650	16650	0
223	20250508	155200	158707930	16650	16650	16650	16650	0
224	20250508	155100	158707930	16650	16650	16650	16650	0
225	20250508	155000	158707930	16650	16650	16650	16650	0
226	20250508	154900	158707930	16650	16650	16650	16650	0
227	20250508	154800	158707930	16650	16650	16650	16650	0
228	20250508	154700	158707930	16650	16650	16650	16650	0
229	20250508	154600	158707930	16650	16650	16650	16650	0
230	20250508	154500	158707930	16650	16650	16650	16650	0
231	20250508	154400	158707930	16650	16650	16650	16650	0
232	20250508	154300	158707930	16650	16650	16650	16650	0
233	20250508	154200	158707930	16650	16650	16650	16650	0
234	20250508	154100	158707930	16650	16650	16650	16650	0
235	20250508	154000	158707930	16650	16650	16650	16650	0
236	20250508	153900	158707930	16650	16650	16650	16650	0
237	20250508	153800	158707930	16650	16650	16650	16650	0
238	20250508	153700	158707930	16650	16650	16650	16650	0
239	20250508	153600	158707930	16650	16650	16650	16650	0
240	20250508	153500	158707930	16650	16650	16650	16650	0
241	20250508	153400	158707930	16650	16650	16650	16650	0
242	20250508	153300	158707930	16650	16650	16650	16650	1060
243	20250508	153200	158707930	16650	16650	16650	16650	0
244	20250508	153100	158707930	16650	16650	16650	16650	0
245	20250508	153000	158707930	16650	16650	16650	16650	1060
246	20250508	152900	141058930	16690	16690	16690	16690	0
247	20250508	152800	141058930	16690	16690	16690	16690	0
248	20250508	152700	141058930	16690	16690	16690	16690	0
249	20250508	152600	141058930	16690	16690	16690	16690	0
250	20250508	152500	141058930	16690	16690	16690	16690	0
251	20250508	152400	141058930	16690	16690	16690	16690	0
252	20250508	152300	141058930	16690	16690	16690	16690	0
253	20250508	152200	141058930	16690	16690	16690	16690	0
254	20250508	152100	141058930	16690	16690	16690	16690	0
255	20250508	152000	141058930	16690	16690	16690	16690	0
256	20250508	151900	141058930	16690	16690	16690	16690	2
257	20250508	151800	141025550	16650	16650	16650	16650	0
258	20250508	151700	141025550	16650	16650	16650	16650	1
259	20250508	151600	141008900	16650	16650	16650	16650	0
260	20250508	151500	141008900	16650	16650	16650	16650	0
261	20250508	151400	141008900	16650	16650	16650	16650	0
262	20250508	151300	141008900	16650	16650	16650	16650	0
263	20250508	151200	141008900	16650	16650	16650	16650	0
264	20250508	151100	141008900	16650	16650	16650	16650	0
265	20250508	151000	141008900	16650	16650	16650	16650	100
266	20250508	150900	139343900	16650	16650	16650	16650	0
267	20250508	150800	139343900	16650	16650	16650	16650	0
268	20250508	150700	139343900	16650	16650	16650	16650	0
269	20250508	150600	139343900	16650	16650	16650	16650	0
270	20250508	150500	139343900	16650	16650	16650	16650	0
271	20250508	150400	139343900	16650	16650	16650	16650	2
272	20250508	150300	139310600	16650	16650	16650	16650	408
273	20250508	150200	132517400	16690	16690	16690	16690	0
274	20250508	150100	132517400	16690	16690	16690	16690	0
275	20250508	150000	132517400	16690	16690	16690	16690	1
276	20250508	145900	132500710	16660	16660	16660	16660	0
277	20250508	145800	132500710	16660	16660	16660	16660	0
278	20250508	145700	132500710	16660	16660	16660	16660	0
279	20250508	145600	132500710	16660	16660	16660	16660	118
280	20250508	145500	130534830	16660	16660	16660	16660	0
281	20250508	145400	130534830	16660	16660	16660	16660	0
282	20250508	145300	130534830	16660	16660	16660	16660	0
283	20250508	145200	130534830	16660	16660	16660	16660	0
284	20250508	145100	130534830	16660	16660	16660	16660	0
285	20250508	145000	130534830	16660	16660	16660	16660	0
286	20250508	144900	130534830	16660	16660	16660	16660	0
287	20250508	144800	130534830	16660	16660	16660	16660	0
288	20250508	144700	130534830	16660	16660	16660	16660	0
289	20250508	144600	130534830	16660	16660	16660	16660	0
290	20250508	144500	130534830	16660	16660	16660	16660	0
291	20250508	144400	130534830	16660	16660	16660	16660	0
292	20250508	144300	130534830	16660	16660	16660	16660	0
293	20250508	144200	130534830	16660	16660	16660	16660	0
294	20250508	144100	130534830	16660	16660	16660	16660	5
295	20250508	144000	130451530	16660	16660	16660	16660	0
296	20250508	143900	130451530	16660	16660	16660	16660	0
297	20250508	143800	130451530	16660	16660	16660	16660	0
298	20250508	143700	130451530	16660	16660	16660	16660	52
299	20250508	143600	129585210	16680	16680	16680	16680	0
300	20250508	143500	129585210	16680	16680	16680	16680	0
301	20250508	143400	129585210	16680	16680	16680	16680	0
302	20250508	143300	129585210	16680	16680	16680	16680	0
303	20250508	143200	129585210	16680	16680	16680	16680	0
304	20250508	143100	129585210	16680	16690	16690	16680	24
305	20250508	143000	129184880	16680	16680	16680	16680	0
306	20250508	142900	129184880	16680	16680	16680	16680	0
307	20250508	142800	129184880	16680	16680	16680	16680	0
308	20250508	142700	129184880	16680	16680	16680	16680	0
309	20250508	142600	129184880	16680	16680	16680	16680	0
310	20250508	142500	129184880	16680	16680	16680	16680	0
311	20250508	142400	129184880	16680	16680	16680	16680	9
312	20250508	142300	129034760	16660	16660	16660	16660	0
313	20250508	142200	129034760	16660	16660	16660	16660	0
314	20250508	142100	129034760	16660	16660	16660	16660	0
315	20250508	142000	129034760	16660	16660	16660	16660	0
316	20250508	141900	129034760	16660	16660	16660	16660	0
317	20250508	141800	129034760	16660	16660	16660	16660	0
318	20250508	141700	129034760	16660	16660	16660	16660	0
319	20250508	141600	129034760	16660	16660	16660	16660	40
320	20250508	141500	128368360	16650	16650	16650	16650	0
321	20250508	141400	128368360	16650	16650	16650	16650	0
322	20250508	141300	128368360	16650	16650	16650	16650	0
323	20250508	141200	128368360	16650	16650	16650	16650	0
324	20250508	141100	128368360	16650	16650	16650	16650	0
325	20250508	141000	128368360	16650	16650	16650	16650	0
326	20250508	140900	128368360	16650	16650	16650	16650	0
327	20250508	140800	128368360	16650	16650	16650	16650	0
328	20250508	140700	128368360	16650	16650	16650	16650	0
329	20250508	140600	128368360	16650	16650	16650	16650	0
330	20250508	140500	128368360	16650	16660	16660	16650	126
331	20250508	140400	126270420	16690	16690	16690	16690	0
332	20250508	140300	126270420	16690	16690	16690	16690	0
333	20250508	140200	126270420	16690	16690	16690	16690	0
334	20250508	140100	126270420	16690	16690	16690	16690	0
335	20250508	140000	126270420	16690	16690	16690	16690	0
336	20250508	135900	126270420	16690	16690	16690	16690	50
337	20250508	135800	125435920	16690	16690	16690	16690	0
338	20250508	135700	125435920	16690	16680	16690	16680	39
339	20250508	135600	124785030	16650	16650	16650	16650	0
340	20250508	135500	124785030	16650	16650	16650	16650	0
341	20250508	135400	124785030	16650	16650	16650	16650	0
342	20250508	135300	124785030	16650	16650	16650	16650	0
343	20250508	135200	124785030	16650	16650	16650	16650	0
344	20250508	135100	124785030	16650	16650	16650	16650	0
345	20250508	135000	124785030	16650	16650	16650	16650	40
346	20250508	134900	124119030	16650	16650	16650	16650	0
347	20250508	134800	124119030	16650	16650	16650	16650	0
348	20250508	134700	124119030	16650	16650	16650	16650	0
349	20250508	134600	124119030	16650	16650	16650	16650	0
350	20250508	134500	124119030	16650	16650	16650	16650	0
351	20250508	134400	124119030	16650	16650	16650	16650	12
352	20250508	134300	123919230	16690	16690	16690	16690	1
353	20250508	134200	123902540	16650	16650	16650	16650	0
354	20250508	134100	123902540	16650	16650	16650	16650	0
355	20250508	134000	123902540	16650	16650	16650	16650	0
356	20250508	133900	123902540	16650	16650	16650	16650	0
357	20250508	133800	123902540	16650	16650	16650	16650	0
358	20250508	133700	123902540	16650	16650	16650	16650	0
359	20250508	133600	123902540	16650	16650	16650	16650	32
360	20250508	133500	123369740	16690	16640	16690	16640	4
361	20250508	133400	123303030	16640	16640	16640	16640	3
362	20250508	133300	123253110	16650	16650	16650	16650	0
363	20250508	133200	123253110	16650	16700	16700	16650	681
364	20250508	133100	111895990	16700	16700	16700	16700	0
365	20250508	133000	111895990	16700	16700	16700	16700	0
366	20250508	132900	111895990	16700	16700	16700	16700	1
367	20250508	132800	111879290	16680	16680	16680	16680	0
368	20250508	132700	111879290	16680	16680	16680	16680	35
369	20250508	132600	111295490	16680	16680	16680	16680	0
370	20250508	132500	111295490	16680	16680	16680	16680	0
371	20250508	132400	111295490	16680	16680	16680	16680	0
372	20250508	132300	111295490	16680	16680	16680	16680	0
373	20250508	132200	111295490	16680	16680	16680	16680	3
374	20250508	132100	111245450	16690	16690	16690	16690	0
375	20250508	132000	111245450	16690	16690	16690	16690	0
376	20250508	131900	111245450	16690	16690	16690	16690	0
377	20250508	131800	111245450	16690	16690	16690	16690	0
378	20250508	131700	111245450	16690	16690	16690	16690	0
379	20250508	131600	111245450	16690	16690	16690	16690	0
380	20250508	131500	111245450	16690	16690	16690	16690	0
381	20250508	131400	111245450	16690	16700	16700	16690	41
382	20250508	131300	110560960	16690	16690	16690	16690	0
383	20250508	131200	110560960	16690	16690	16690	16690	0
384	20250508	131100	110560960	16690	16690	16690	16690	0
385	20250508	131000	110560960	16690	16690	16690	16690	0
386	20250508	130900	110560960	16690	16690	16690	16690	1
387	20250508	130800	110544270	16700	16700	16700	16700	14
388	20250508	130700	110310470	16700	16700	16700	16700	0
389	20250508	130600	110310470	16700	16700	16700	16700	0
390	20250508	130500	110310470	16700	16700	16700	16700	40
391	20250508	130400	109642470	16700	16700	16700	16700	0
392	20250508	130300	109642470	16700	16700	16700	16700	0
393	20250508	130200	109642470	16700	16700	16700	16700	0
394	20250508	130100	109642470	16700	16700	16700	16700	0
395	20250508	130000	109642470	16700	16700	16700	16700	0
396	20250508	125900	109642470	16700	16700	16700	16700	5
397	20250508	125800	109558970	16700	16700	16700	16700	200
398	20250508	125700	106218970	16700	16700	16700	16700	5
399	20250508	125600	106135470	16700	16700	16700	16700	1
400	20250508	125500	106118770	16740	16740	16740	16740	1
401	20250508	125400	106102030	16700	16700	16700	16700	5
402	20250508	125300	106018530	16700	16700	16700	16700	0
403	20250508	125200	106018530	16700	16700	16700	16700	6
404	20250508	125100	105918330	16700	16700	16700	16700	0
405	20250508	125000	105918330	16700	16700	16700	16700	0
406	20250508	124900	105918330	16700	16700	16700	16700	5
407	20250508	124800	105834830	16700	16700	16700	16700	28
408	20250508	124700	105367230	16700	16700	16700	16700	5
409	20250508	124600	105283730	16700	16700	16700	16700	2
410	20250508	124500	105250330	16710	16710	16710	16710	3
411	20250508	124400	105200200	16710	16700	16710	16700	5
412	20250508	124300	105116660	16710	16710	16710	16710	0
413	20250508	124200	105116660	16710	16710	16710	16710	2
414	20250508	124100	105083240	16710	16710	16710	16710	0
415	20250508	124000	105083240	16710	16710	16710	16710	4
416	20250508	123900	105016400	16710	16710	16710	16710	0
417	20250508	123800	105016400	16710	16710	16710	16710	0
418	20250508	123700	105016400	16710	16710	16710	16710	76
419	20250508	123600	103746440	16710	16710	16710	16710	42
420	20250508	123500	103044620	16710	16710	16710	16710	5
421	20250508	123400	102961070	16710	16710	16710	16710	1
422	20250508	123300	102944360	16710	16710	16710	16710	0
423	20250508	123200	102944360	16710	16710	16710	16710	6
424	20250508	123100	102844100	16700	16700	16700	16700	0
425	20250508	123000	102844100	16700	16700	16700	16700	4
426	20250508	122900	102777300	16700	16700	16700	16700	0
427	20250508	122800	102777300	16700	16700	16700	16700	5
428	20250508	122700	102693800	16700	16700	16700	16700	0
429	20250508	122600	102693800	16700	16700	16700	16700	0
430	20250508	122500	102693800	16700	16700	16700	16700	5
431	20250508	122400	102610300	16700	16700	16700	16700	5
432	20250508	122300	102526800	16750	16700	16750	16700	27
433	20250508	122200	102074850	16700	16700	16700	16700	0
434	20250508	122100	102074850	16700	16700	16700	16700	0
435	20250508	122000	102074850	16700	16750	16750	16700	21
436	20250508	121900	101723300	16740	16740	16740	16740	27
437	20250508	121800	101271320	16730	16700	16730	16700	38
438	20250508	121700	100635730	16700	16700	16700	16700	0
439	20250508	121600	100635730	16700	16700	16700	16700	1
440	20250508	121500	100619030	16700	16700	16700	16700	15
441	20250508	121400	100368530	16700	16700	16700	16700	10
442	20250508	121300	100201530	16700	16700	16700	16700	6
443	20250508	121200	100101330	16700	16700	16700	16700	0
444	20250508	121100	100101330	16700	16700	16700	16700	4
445	20250508	121000	100034530	16700	16700	16700	16700	0
446	20250508	120900	100034530	16700	16700	16700	16700	0
447	20250508	120800	100034530	16700	16700	16700	16700	5
448	20250508	120700	99951030	16700	16700	16700	16700	0
449	20250508	120600	99951030	16700	16700	16700	16700	5
450	20250508	120500	99867530	16700	16700	16700	16700	0
451	20250508	120400	99867530	16700	16700	16700	16700	0
452	20250508	120300	99867530	16700	16700	16700	16700	6
453	20250508	120200	99767330	16700	16700	16700	16700	0
454	20250508	120100	99767330	16700	16700	16700	16700	4
455	20250508	120000	99700530	16700	16700	16700	16700	0
456	20250508	115900	99700530	16700	16700	16700	16700	5
457	20250508	115800	99617030	16700	16700	16700	16700	0
458	20250508	115700	99617030	16700	16700	16700	16700	0
459	20250508	115600	99617030	16700	16700	16700	16700	5
460	20250508	115500	99533530	16690	16690	16690	16690	4
461	20250508	115400	99466770	16690	16690	16690	16690	6
462	20250508	115300	99366630	16690	16690	16690	16690	0
463	20250508	115200	99366630	16690	16690	16690	16690	0
464	20250508	115100	99366630	16690	16690	16690	16690	4
465	20250508	115000	99299870	16690	16690	16690	16690	1
466	20250508	114900	99283180	16740	16740	16740	16680	8
467	20250508	114800	99149620	16740	16740	16740	16740	1
468	20250508	114700	99132880	16680	16680	16680	16680	0
469	20250508	114600	99132880	16680	16680	16680	16680	4
470	20250508	114500	99066160	16700	16700	16700	16700	1
471	20250508	114400	99049460	16740	16700	16740	16680	12
472	20250508	114300	98848980	16690	16690	16690	16690	182
473	20250508	114200	95811400	16690	16690	16690	16690	292
474	20250508	114100	90937920	16700	16700	16700	16700	0
475	20250508	114000	90937920	16700	16700	16700	16700	12
476	20250508	113900	90737520	16700	16700	16700	16700	4
477	20250508	113800	90670720	16700	16700	16700	16700	0
478	20250508	113700	90670720	16700	16700	16700	16700	5
479	20250508	113600	90587220	16700	16740	16740	16700	85
480	20250508	113500	89167680	16700	16700	16700	16700	0
481	20250508	113400	89167680	16700	16700	16700	16700	18
482	20250508	113300	88867080	16700	16700	16700	16700	0
483	20250508	113200	88867080	16700	16700	16700	16700	4
484	20250508	113100	88800280	16700	16700	16700	16700	0
485	20250508	113000	88800280	16700	16700	16700	16700	5
486	20250508	112900	88716780	16700	16700	16700	16700	0
487	20250508	112800	88716780	16700	16700	16700	16700	8
488	20250508	112700	88583180	16700	16700	16700	16700	5
489	20250508	112600	88499680	16700	16700	16700	16700	0
490	20250508	112500	88499680	16700	16710	16710	16700	36
491	20250508	112400	87898430	16710	16710	16710	16710	0
492	20250508	112300	87898430	16710	16710	16710	16710	0
493	20250508	112200	87898430	16710	16720	16720	16710	398
494	20250508	112100	81246910	16720	16720	16720	16720	1
495	20250508	112000	81230190	16710	16710	16710	16710	5
496	20250508	111900	81146640	16720	16720	16720	16720	2
497	20250508	111800	81113200	16710	16710	16710	16710	0
498	20250508	111700	81113200	16710	16710	16710	16710	5
499	20250508	111600	81029650	16710	16710	16710	16710	0
500	20250508	111500	81029650	16710	16710	16710	16710	6
501	20250508	111400	80929390	16710	16710	16710	16710	0
502	20250508	111300	80929390	16710	16710	16710	16710	4
503	20250508	111200	80862550	16720	16720	16720	16720	0
504	20250508	111100	80862550	16720	16720	16720	16720	0
505	20250508	111000	80862550	16720	16720	16720	16720	0
506	20250508	110900	80862550	16720	16720	16720	16720	0
507	20250508	110800	80862550	16720	16720	16720	16720	16
508	20250508	110700	80595030	16720	16720	16720	16720	0
509	20250508	110600	80595030	16720	16720	16720	16720	0
510	20250508	110500	80595030	16720	16720	16720	16720	1
511	20250508	110400	80578310	16730	16730	16730	16730	0
512	20250508	110300	80578310	16730	16735	16735	16730	13
513	20250508	110200	80360805	16740	16740	16740	16740	2
514	20250508	110100	80327325	16735	16730	16735	16730	40
515	20250508	110000	79657955	16730	16730	16730	16730	0
516	20250508	105900	79657955	16730	16730	16730	16730	0
517	20250508	105800	79657955	16730	16730	16730	16730	4
518	20250508	105700	79591035	16740	16740	16740	16740	0
519	20250508	105600	79591035	16740	16730	16740	16730	7
520	20250508	105500	79473915	16740	16730	16740	16730	11
521	20250508	105400	79289835	16725	16725	16725	16725	0
522	20250508	105300	79289835	16725	16725	16725	16725	4
523	20250508	105200	79222935	16725	16725	16725	16725	0
524	20250508	105100	79222935	16725	16725	16725	16725	6
525	20250508	105000	79122585	16725	16725	16725	16725	63
526	20250508	104900	78068910	16725	16725	16725	16725	0
527	20250508	104800	78068910	16725	16730	16730	16725	7
528	20250508	104700	77951820	16720	16720	16720	16720	0
529	20250508	104600	77951820	16720	16730	16730	16720	6
530	20250508	104500	77851490	16730	16730	16730	16730	3
531	20250508	104400	77801300	16730	16720	16730	16720	7
532	20250508	104300	77684240	16730	16730	16730	16730	1
533	20250508	104200	77667510	16720	16720	16720	16720	0
534	20250508	104100	77667510	16720	16730	16730	16720	7
535	20250508	104000	77550460	16730	16730	16730	16730	0
536	20250508	103900	77550460	16730	16730	16730	16730	1
537	20250508	103800	77533730	16730	16730	16730	16730	0
538	20250508	103700	77533730	16730	16730	16730	16730	0
539	20250508	103600	77533730	16730	16730	16730	16730	0
540	20250508	103500	77533730	16730	16740	16740	16730	5
541	20250508	103400	77450040	16760	16760	16760	16760	0
542	20250508	103300	77450040	16760	16760	16760	16760	0
543	20250508	103200	77450040	16760	16760	16760	16760	0
544	20250508	103100	77450040	16760	16760	16760	16760	0
545	20250508	103000	77450040	16760	16740	16760	16740	70
546	20250508	102900	76277160	16730	16730	16730	16730	568
547	20250508	102800	66774520	16730	16730	16730	16730	0
548	20250508	102700	66774520	16730	16730	16730	16730	6
549	20250508	102600	66674140	16730	16730	16730	16730	0
550	20250508	102500	66674140	16730	16730	16730	16730	0
551	20250508	102400	66674140	16730	16730	16730	16730	0
552	20250508	102300	66674140	16730	16730	16730	16730	0
553	20250508	102200	66674140	16730	16740	16740	16730	36
554	20250508	102100	66071700	16740	16740	16740	16740	4
555	20250508	102000	66004740	16740	16740	16740	16740	0
556	20250508	101900	66004740	16740	16740	16740	16740	0
557	20250508	101800	66004740	16740	16740	16740	16740	57
558	20250508	101700	65050560	16740	16740	16740	16740	6
559	20250508	101600	64950120	16750	16750	16750	16750	0
560	20250508	101500	64950120	16750	16740	16750	16740	5
561	20250508	101400	64866410	16750	16750	16750	16750	1
562	20250508	101300	64849660	16740	16740	16740	16740	10
563	20250508	101200	64682260	16740	16740	16740	16740	5
564	20250508	101100	64598560	16740	16740	16740	16740	0
565	20250508	101000	64598560	16740	16740	16740	16740	5
566	20250508	100900	64514860	16740	16730	16740	16730	7
567	20250508	100800	64397690	16730	16730	16730	16730	0
568	20250508	100700	64397690	16730	16730	16730	16730	6
569	20250508	100600	64297310	16730	16730	16730	16730	0
570	20250508	100500	64297310	16730	16730	16730	16730	4
571	20250508	100400	64230390	16740	16740	16740	16740	0
572	20250508	100300	64230390	16740	16740	16740	16740	0
573	20250508	100200	64230390	16740	16740	16740	16740	0
574	20250508	100100	64230390	16740	16740	16740	16740	5
575	20250508	100000	64146690	16730	16730	16730	16730	1
576	20250508	095900	64129960	16730	16730	16730	16730	0
577	20250508	095800	64129960	16730	16730	16730	16730	0
578	20250508	095700	64129960	16730	16730	16730	16730	10
579	20250508	095600	63962660	16730	16730	16730	16730	0
580	20250508	095500	63962660	16730	16730	16730	16730	0
581	20250508	095400	63962660	16730	16760	16760	16730	93
582	20250508	095300	62406080	16760	16760	16760	16760	5
583	20250508	095200	62322280	16780	16780	16780	16780	3
584	20250508	095100	62271940	16780	16780	16780	16780	30
585	20250508	095000	61768540	16790	16790	16790	16790	1
586	20250508	094900	61751750	16780	16790	16790	16780	21
587	20250508	094800	61399320	16790	16790	16790	16790	1
588	20250508	094700	61382530	16780	16850	16860	16780	19
589	20250508	094600	61062910	16860	16860	16860	16860	0
590	20250508	094500	61062910	16860	16860	16860	16860	178
591	20250508	094400	58061830	16840	16840	16840	16840	219
592	20250508	094300	54373870	16850	16850	16850	16850	37
593	20250508	094200	53750420	16850	16810	16850	16810	48
594	20250508	094100	52942180	16800	16810	16810	16800	9
595	20250508	094000	52790930	16800	16810	16810	16800	4
596	20250508	093900	52723710	16870	16800	16870	16780	65
597	20250508	093800	51628460	16820	16820	16820	16820	37
598	20250508	093700	51006120	16860	16860	16860	16860	0
599	20250508	093600	51006120	16860	16860	16860	16860	0
600	20250508	093500	51006120	16860	16870	16870	16850	56
601	20250508	093400	50062320	16860	16860	16860	16860	9
602	20250508	093300	49910580	16870	16870	16870	16860	110
603	20250508	093200	48054930	16860	16850	16860	16850	7
604	20250508	093100	47936950	16850	16790	16850	16790	348
605	20250508	093000	42080300	16780	16780	16780	16780	492
606	20250508	092900	33824540	16780	16780	16780	16780	13
607	20250508	092800	33606400	16790	16790	16790	16790	0
608	20250508	092700	33606400	16790	16790	16790	16790	0
609	20250508	092600	33606400	16790	16780	16790	16780	33
610	20250508	092500	33052650	16780	16800	16800	16780	28
611	20250508	092400	32582450	16800	16800	16800	16800	10
612	20250508	092300	32414450	16800	16800	16800	16800	0
613	20250508	092200	32414450	16800	16790	16800	16790	6
614	20250508	092100	32313690	16780	16780	16780	16780	1
615	20250508	092000	32296910	16790	16790	16790	16790	2
616	20250508	091900	32263330	16790	16790	16790	16790	58
617	20250508	091800	31289510	16790	16790	16790	16790	15
618	20250508	091700	31037660	16780	16780	16780	16780	159
619	20250508	091600	28369640	16780	16780	16780	16780	12
620	20250508	091500	28168280	16770	16760	16770	16760	15
621	20250508	091400	27916780	16760	16770	16770	16760	2
622	20250508	091300	27883250	16780	16770	16790	16750	117
623	20250508	091200	25923350	16810	16790	16810	16790	23
624	20250508	091100	25537160	16790	16850	16850	16790	176
625	20250508	091000	22578840	16850	16830	16850	16830	35
626	20250508	090900	21989380	16830	16830	16830	16820	61
627	20250508	090800	20962920	16830	16830	16830	16830	1
628	20250508	090700	20946090	16830	16820	16830	16820	11
629	20250508	090600	20761010	16820	16800	16820	16800	809
630	20250508	090500	7169190	16800	16770	16800	16770	11
631	20250508	090400	6984470	16800	16800	16800	16770	56
632	20250508	090300	6043820	16800	16770	16800	16710	30
633	20250508	090200	5542000	16750	16800	16810	16750	102
634	20250508	090100	3828770	16810	16810	16810	16780	151
635	20250508	090000	1294930	16750	16820	16820	16750	77