KissMeData/020560/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185100	385690080	9780	9780	9780	9780	1717
3	20250508	185000	385690080	9780	9780	9780	9780	0
4	20250508	184900	385690080	9780	9780	9780	9780	0
5	20250508	184800	385690080	9780	9780	9780	9780	0
6	20250508	184700	385690080	9780	9780	9780	9780	0
7	20250508	184600	385690080	9780	9780	9780	9780	0
8	20250508	184500	385690080	9780	9780	9780	9780	0
9	20250508	184400	385690080	9780	9780	9780	9780	0
10	20250508	184300	385690080	9780	9780	9780	9780	0
11	20250508	184200	385690080	9780	9780	9780	9780	0
12	20250508	184100	385690080	9780	9780	9780	9780	0
13	20250508	184000	385690080	9780	9780	9780	9780	0
14	20250508	183900	385690080	9780	9780	9780	9780	0
15	20250508	183800	385690080	9780	9780	9780	9780	0
16	20250508	183700	385690080	9780	9780	9780	9780	0
17	20250508	183600	385690080	9780	9780	9780	9780	0
18	20250508	183500	385690080	9780	9780	9780	9780	0
19	20250508	183400	385690080	9780	9780	9780	9780	0
20	20250508	183300	385690080	9780	9780	9780	9780	0
21	20250508	183200	385690080	9780	9780	9780	9780	0
22	20250508	183100	385690080	9780	9780	9780	9780	0
23	20250508	183000	385690080	9780	9780	9780	9780	0
24	20250508	182900	385690080	9780	9780	9780	9780	0
25	20250508	182800	385690080	9780	9780	9780	9780	0
26	20250508	182700	385690080	9780	9780	9780	9780	0
27	20250508	182600	385690080	9780	9780	9780	9780	0
28	20250508	182500	385690080	9780	9780	9780	9780	0
29	20250508	182400	385690080	9780	9780	9780	9780	0
30	20250508	182300	385690080	9780	9780	9780	9780	0
31	20250508	182200	385690080	9780	9780	9780	9780	0
32	20250508	182100	385690080	9780	9780	9780	9780	1717
33	20250508	182000	385690080	9780	9780	9780	9780	0
34	20250508	181900	385690080	9780	9780	9780	9780	0
35	20250508	181800	385690080	9780	9780	9780	9780	0
36	20250508	181700	385690080	9780	9780	9780	9780	0
37	20250508	181600	385690080	9780	9780	9780	9780	0
38	20250508	181500	385690080	9780	9780	9780	9780	0
39	20250508	181400	385690080	9780	9780	9780	9780	0
40	20250508	181300	385690080	9780	9780	9780	9780	0
41	20250508	181200	385690080	9780	9780	9780	9780	0
42	20250508	181100	385690080	9780	9780	9780	9780	0
43	20250508	181000	385690080	9780	9780	9780	9780	0
44	20250508	180900	385690080	9780	9780	9780	9780	0
45	20250508	180800	385690080	9780	9780	9780	9780	0
46	20250508	180700	385690080	9780	9780	9780	9780	0
47	20250508	180600	385690080	9780	9780	9780	9780	0
48	20250508	180500	385690080	9780	9780	9780	9780	0
49	20250508	180400	385690080	9780	9780	9780	9780	0
50	20250508	180300	385690080	9780	9780	9780	9780	0
51	20250508	180200	385690080	9780	9780	9780	9780	0
52	20250508	180100	385690080	9780	9780	9780	9780	0
53	20250508	180000	385690080	9780	9780	9780	9780	0
54	20250508	175900	385690080	9780	9780	9780	9780	0
55	20250508	175800	385690080	9780	9780	9780	9780	0
56	20250508	175700	385690080	9780	9780	9780	9780	0
57	20250508	175600	385690080	9780	9780	9780	9780	0
58	20250508	175500	385690080	9780	9780	9780	9780	0
59	20250508	175400	385690080	9780	9780	9780	9780	0
60	20250508	175300	385690080	9780	9780	9780	9780	0
61	20250508	175200	385690080	9780	9780	9780	9780	0
62	20250508	175100	385690080	9780	9780	9780	9780	1717
63	20250508	175000	385690080	9780	9780	9780	9780	0
64	20250508	174900	385690080	9780	9780	9780	9780	0
65	20250508	174800	385690080	9780	9780	9780	9780	0
66	20250508	174700	385690080	9780	9780	9780	9780	0
67	20250508	174600	385690080	9780	9780	9780	9780	0
68	20250508	174500	385690080	9780	9780	9780	9780	0
69	20250508	174400	385690080	9780	9780	9780	9780	0
70	20250508	174300	385690080	9780	9780	9780	9780	0
71	20250508	174200	385690080	9780	9780	9780	9780	0
72	20250508	174100	385690080	9780	9780	9780	9780	0
73	20250508	174000	385690080	9780	9780	9780	9780	0
74	20250508	173900	385690080	9780	9780	9780	9780	0
75	20250508	173800	385690080	9780	9780	9780	9780	0
76	20250508	173700	385690080	9780	9780	9780	9780	0
77	20250508	173600	385690080	9780	9780	9780	9780	0
78	20250508	173500	385690080	9780	9780	9780	9780	0
79	20250508	173400	385690080	9780	9780	9780	9780	0
80	20250508	173300	385690080	9780	9780	9780	9780	0
81	20250508	173200	385690080	9780	9780	9780	9780	0
82	20250508	173100	385690080	9780	9780	9780	9780	0
83	20250508	173000	385690080	9780	9780	9780	9780	0
84	20250508	172900	385690080	9780	9780	9780	9780	0
85	20250508	172800	385690080	9780	9780	9780	9780	0
86	20250508	172700	385690080	9780	9780	9780	9780	0
87	20250508	172600	385690080	9780	9780	9780	9780	0
88	20250508	172500	385690080	9780	9780	9780	9780	0
89	20250508	172400	385690080	9780	9780	9780	9780	0
90	20250508	172300	385690080	9780	9780	9780	9780	0
91	20250508	172200	385690080	9780	9780	9780	9780	0
92	20250508	172100	385690080	9780	9780	9780	9780	1717
93	20250508	172000	385690080	9780	9780	9780	9780	0
94	20250508	171900	385690080	9780	9780	9780	9780	0
95	20250508	171800	385690080	9780	9780	9780	9780	0
96	20250508	171700	385690080	9780	9780	9780	9780	0
97	20250508	171600	385690080	9780	9780	9780	9780	0
98	20250508	171500	385690080	9780	9780	9780	9780	0
99	20250508	171400	385690080	9780	9780	9780	9780	0
100	20250508	171300	385690080	9780	9780	9780	9780	0
101	20250508	171200	385690080	9780	9780	9780	9780	0
102	20250508	171100	385690080	9780	9780	9780	9780	0
103	20250508	171000	385690080	9780	9780	9780	9780	0
104	20250508	170900	385690080	9780	9780	9780	9780	0
105	20250508	170800	385690080	9780	9780	9780	9780	0
106	20250508	170700	385690080	9780	9780	9780	9780	0
107	20250508	170600	385690080	9780	9780	9780	9780	0
108	20250508	170500	385690080	9780	9780	9780	9780	0
109	20250508	170400	385690080	9780	9780	9780	9780	0
110	20250508	170300	385690080	9780	9780	9780	9780	0
111	20250508	170200	385690080	9780	9780	9780	9780	0
112	20250508	170100	385690080	9780	9780	9780	9780	0
113	20250508	170000	385690080	9780	9780	9780	9780	0
114	20250508	165900	385690080	9780	9780	9780	9780	0
115	20250508	165800	385690080	9780	9780	9780	9780	0
116	20250508	165700	385690080	9780	9780	9780	9780	0
117	20250508	165600	385690080	9780	9780	9780	9780	0
118	20250508	165500	385690080	9780	9780	9780	9780	0
119	20250508	165400	385690080	9780	9780	9780	9780	0
120	20250508	165300	385690080	9780	9780	9780	9780	0
121	20250508	165200	385690080	9780	9780	9780	9780	0
122	20250508	165100	385690080	9780	9780	9780	9780	1717
123	20250508	165000	385690080	9780	9780	9780	9780	0
124	20250508	164900	385690080	9780	9780	9780	9780	0
125	20250508	164800	385690080	9780	9780	9780	9780	0
126	20250508	164700	385690080	9780	9780	9780	9780	0
127	20250508	164600	385690080	9780	9780	9780	9780	0
128	20250508	164500	385690080	9780	9780	9780	9780	0
129	20250508	164400	385690080	9780	9780	9780	9780	0
130	20250508	164300	385690080	9780	9780	9780	9780	0
131	20250508	164200	385690080	9780	9780	9780	9780	0
132	20250508	164100	385690080	9780	9780	9780	9780	0
133	20250508	164000	385690080	9780	9780	9780	9780	0
134	20250508	163900	385690080	9780	9780	9780	9780	0
135	20250508	163800	385690080	9780	9780	9780	9780	0
136	20250508	163700	385690080	9780	9780	9780	9780	0
137	20250508	163600	385690080	9780	9780	9780	9780	0
138	20250508	163500	385690080	9780	9780	9780	9780	0
139	20250508	163400	385690080	9780	9780	9780	9780	0
140	20250508	163300	385690080	9780	9780	9780	9780	0
141	20250508	163200	385690080	9780	9780	9780	9780	0
142	20250508	163100	385690080	9780	9780	9780	9780	0
143	20250508	163000	385690080	9780	9780	9780	9780	0
144	20250508	162900	385690080	9780	9780	9780	9780	0
145	20250508	162800	385690080	9780	9780	9780	9780	0
146	20250508	162700	385690080	9780	9780	9780	9780	0
147	20250508	162600	385690080	9780	9780	9780	9780	0
148	20250508	162500	385690080	9780	9780	9780	9780	0
149	20250508	162400	385690080	9780	9780	9780	9780	0
150	20250508	162300	385690080	9780	9780	9780	9780	0
151	20250508	162200	385690080	9780	9780	9780	9780	0
152	20250508	162100	385690080	9780	9780	9780	9780	1717
153	20250508	162000	385690080	9780	9780	9780	9780	0
154	20250508	161900	385690080	9780	9780	9780	9780	0
155	20250508	161800	385690080	9780	9780	9780	9780	0
156	20250508	161700	385690080	9780	9780	9780	9780	0
157	20250508	161600	385690080	9780	9780	9780	9780	0
158	20250508	161500	385690080	9780	9780	9780	9780	0
159	20250508	161400	385690080	9780	9780	9780	9780	0
160	20250508	161300	385690080	9780	9780	9780	9780	0
161	20250508	161200	385690080	9780	9780	9780	9780	0
162	20250508	161100	385690080	9780	9780	9780	9780	0
163	20250508	161000	385690080	9780	9780	9780	9780	0
164	20250508	160900	385690080	9780	9780	9780	9780	0
165	20250508	160800	385690080	9780	9780	9780	9780	0
166	20250508	160700	385690080	9780	9780	9780	9780	0
167	20250508	160600	385690080	9780	9780	9780	9780	0
168	20250508	160500	385690080	9780	9780	9780	9780	0
169	20250508	160400	385690080	9780	9780	9780	9780	0
170	20250508	160300	385690080	9780	9780	9780	9780	0
171	20250508	160200	385690080	9780	9780	9780	9780	0
172	20250508	160100	385690080	9780	9780	9780	9780	0
173	20250508	160000	385690080	9780	9780	9780	9780	0
174	20250508	155900	385690080	9780	9780	9780	9780	0
175	20250508	155800	385690080	9780	9780	9780	9780	0
176	20250508	155700	385690080	9780	9780	9780	9780	0
177	20250508	155600	385690080	9780	9780	9780	9780	0
178	20250508	155500	385690080	9780	9780	9780	9780	0
179	20250508	155400	385690080	9780	9780	9780	9780	0
180	20250508	155300	385690080	9780	9780	9780	9780	0
181	20250508	155200	385690080	9780	9780	9780	9780	0
182	20250508	155100	385690080	9780	9780	9780	9780	1717
183	20250508	155000	385690080	9780	9780	9780	9780	0
184	20250508	154900	385690080	9780	9780	9780	9780	0
185	20250508	154800	385690080	9780	9780	9780	9780	0
186	20250508	154700	385690080	9780	9780	9780	9780	0
187	20250508	154600	385690080	9780	9780	9780	9780	0
188	20250508	154500	385690080	9780	9780	9780	9780	0
189	20250508	154400	385690080	9780	9780	9780	9780	0
190	20250508	154300	385690080	9780	9780	9780	9780	0
191	20250508	154200	385690080	9780	9780	9780	9780	0
192	20250508	154100	385690080	9780	9780	9780	9780	0
193	20250508	154000	385690080	9780	9780	9780	9780	0
194	20250508	153900	385690080	9780	9780	9780	9780	0
195	20250508	153800	385690080	9780	9780	9780	9780	0
196	20250508	153700	385690080	9780	9780	9780	9780	0
197	20250508	153600	385690080	9780	9780	9780	9780	0
198	20250508	153500	385690080	9780	9780	9780	9780	0
199	20250508	153400	385690080	9780	9780	9780	9780	0
200	20250508	153300	385690080	9780	9780	9780	9780	0
201	20250508	153200	385690080	9780	9780	9780	9780	0
202	20250508	153100	385690080	9780	9780	9780	9780	0
203	20250508	153000	385690080	9780	9780	9780	9780	1717
204	20250508	152900	368897820	9770	9770	9770	9770	0
205	20250508	152800	368897820	9770	9770	9770	9770	0
206	20250508	152700	368897820	9770	9770	9770	9770	0
207	20250508	152600	368897820	9770	9770	9770	9770	0
208	20250508	152500	368897820	9770	9770	9770	9770	0
209	20250508	152400	368897820	9770	9770	9770	9770	0
210	20250508	152300	368897820	9770	9770	9770	9770	0
211	20250508	152200	368897820	9770	9770	9770	9770	0
212	20250508	152100	368897820	9770	9770	9770	9770	0
213	20250508	152000	368897820	9770	9770	9770	9770	0
214	20250508	151900	368897820	9770	9770	9770	9770	84
215	20250508	151800	368077140	9770	9790	9790	9770	369
216	20250508	151700	364470600	9780	9830	9830	9780	81
217	20250508	151600	363674650	9770	9780	9780	9770	987
218	20250508	151500	354031470	9780	9830	9830	9780	26
219	20250508	151400	353775940	9830	9780	9850	9770	617
220	20250508	151300	347726370	9780	9780	9780	9780	156
221	20250508	151200	346200690	9780	9780	9780	9780	483
222	20250508	151100	341476950	9780	9780	9780	9780	5
223	20250508	151000	341428050	9780	9780	9780	9770	42
224	20250508	150900	341017395	9780	9770	9780	9770	209
225	20250508	150800	338975215	9780	9780	9780	9780	26
226	20250508	150700	338720935	9780	9780	9780	9770	1346
227	20250508	150600	325557765	9780	9795	9800	9780	918
228	20250508	150500	316570420	9800	9800	9800	9800	0
229	20250508	150400	316570420	9800	9800	9800	9800	25
230	20250508	150300	316325420	9790	9800	9800	9790	209
231	20250508	150200	314278060	9810	9810	9810	9810	25
232	20250508	150100	314032810	9810	9810	9810	9810	25
233	20250508	150000	313787560	9810	9810	9810	9810	25
234	20250508	145900	313542310	9810	9810	9810	9810	0
235	20250508	145800	313542310	9810	9810	9810	9810	25
236	20250508	145700	313297060	9810	9810	9810	9810	25
237	20250508	145600	313051810	9810	9810	9810	9810	26
238	20250508	145500	312796750	9810	9810	9810	9810	25
239	20250508	145400	312551500	9810	9810	9810	9810	0
240	20250508	145300	312551500	9810	9800	9810	9800	75
241	20250508	145200	311816250	9810	9800	9810	9800	485
242	20250508	145100	307063000	9810	9810	9810	9810	25
243	20250508	145000	306817750	9810	9830	9830	9810	152
244	20250508	144900	305326110	9830	9830	9830	9830	25
245	20250508	144800	305080360	9830	9830	9830	9830	0
246	20250508	144700	305080360	9830	9830	9830	9830	25
247	20250508	144600	304834610	9850	9820	9850	9820	69
248	20250508	144500	304156280	9850	9830	9850	9830	31
249	20250508	144400	303851050	9850	9850	9850	9850	25
250	20250508	144300	303604800	9850	9850	9850	9850	25
251	20250508	144200	303358550	9850	9850	9850	9850	6
252	20250508	144100	303299450	9850	9850	9850	9850	25
253	20250508	144000	303053200	9830	9830	9830	9830	19
254	20250508	143900	302866430	9850	9850	9850	9850	25
255	20250508	143800	302620180	9850	9850	9850	9850	27
256	20250508	143700	302354230	9840	9840	9840	9840	0
257	20250508	143600	302354230	9840	9840	9840	9840	25
258	20250508	143500	302108230	9840	9840	9840	9840	25
259	20250508	143400	301862230	9830	9830	9830	9830	25
260	20250508	143300	301616480	9830	9830	9830	9830	25
261	20250508	143200	301370730	9830	9830	9830	9830	25
262	20250508	143100	301124980	9830	9830	9830	9830	0
263	20250508	143000	301124980	9830	9830	9830	9830	25
264	20250508	142900	300879230	9830	9830	9830	9830	25
265	20250508	142800	300633480	9820	9820	9820	9820	184
266	20250508	142700	298826600	9820	9820	9820	9820	25
267	20250508	142600	298581100	9820	9820	9820	9820	0
268	20250508	142500	298581100	9820	9820	9820	9820	25
269	20250508	142400	298335600	9810	9810	9810	9810	31
270	20250508	142300	298031490	9810	9810	9810	9800	42
271	20250508	142200	297619620	9810	9810	9810	9810	45
272	20250508	142100	297178170	9820	9810	9820	9810	26
273	20250508	142000	296922860	9810	9800	9810	9800	14
274	20250508	141900	296785650	9820	9820	9820	9820	26
275	20250508	141800	296530330	9810	9810	9810	9810	323
276	20250508	141700	293361700	9810	9810	9810	9810	25
277	20250508	141600	293116450	9810	9810	9810	9810	25
278	20250508	141500	292871200	9810	9810	9810	9810	27
279	20250508	141400	292606330	9800	9800	9800	9800	1127
280	20250508	141300	281561730	9810	9800	9820	9800	84
281	20250508	141200	280738020	9810	9810	9810	9810	41
282	20250508	141100	280335810	9820	9820	9820	9820	25
283	20250508	141000	280090310	9820	9820	9820	9820	55
284	20250508	140900	279550210	9820	9820	9820	9820	0
285	20250508	140800	279550210	9820	9820	9820	9820	39
286	20250508	140700	279167230	9820	9820	9820	9820	25
287	20250508	140600	278921730	9820	9810	9820	9810	41
288	20250508	140500	278519270	9820	9820	9820	9820	25
289	20250508	140400	278273770	9810	9810	9810	9810	9
290	20250508	140300	278185480	9810	9810	9810	9810	0
291	20250508	140200	278185480	9810	9810	9810	9810	26
292	20250508	140100	277930420	9810	9820	9820	9810	35
293	20250508	140000	277586820	9820	9820	9820	9820	25
294	20250508	135900	277341320	9820	9820	9820	9820	126
295	20250508	135800	276104000	9820	9820	9820	9820	25
296	20250508	135700	275858500	9810	9810	9810	9810	0
297	20250508	135600	275858500	9810	9810	9810	9810	16
298	20250508	135500	275701540	9820	9800	9820	9800	45
299	20250508	135400	275259840	9810	9810	9810	9810	25
300	20250508	135300	275014590	9820	9820	9820	9820	25
301	20250508	135200	274769090	9820	9820	9820	9820	0
302	20250508	135100	274769090	9820	9800	9820	9800	28
303	20250508	135000	274494190	9820	9800	9820	9800	125
304	20250508	134900	273268290	9820	9820	9820	9820	35
305	20250508	134800	272924590	9820	9820	9820	9820	125
306	20250508	134700	271697090	9820	9820	9820	9820	25
307	20250508	134600	271451590	9800	9800	9800	9800	410
308	20250508	134500	267433590	9820	9820	9820	9820	25
309	20250508	134400	267188090	9820	9800	9820	9800	30
310	20250508	134300	266893590	9820	9820	9820	9820	25
311	20250508	134200	266648090	9820	9820	9820	9820	25
312	20250508	134100	266402590	9820	9820	9820	9820	28
313	20250508	134000	266127630	9820	9820	9820	9820	0
314	20250508	133900	266127630	9820	9810	9820	9810	113
315	20250508	133800	265018860	9800	9805	9805	9800	205
316	20250508	133700	263009855	9810	9810	9810	9810	0
317	20250508	133600	263009855	9810	9810	9810	9810	0
318	20250508	133500	263009855	9810	9810	9810	9800	638
319	20250508	133400	256757075	9810	9810	9810	9810	22
320	20250508	133300	256541255	9810	9810	9810	9810	1
321	20250508	133200	256531445	9810	9810	9810	9810	103
322	20250508	133100	255521015	9820	9820	9820	9820	0
323	20250508	133000	255521015	9820	9820	9820	9820	0
324	20250508	132900	255521015	9820	9820	9820	9820	1
325	20250508	132800	255511195	9820	9820	9820	9820	0
326	20250508	132700	255511195	9820	9820	9820	9820	5
327	20250508	132600	255462095	9820	9820	9820	9820	20
328	20250508	132500	255265695	9820	9820	9820	9820	1
329	20250508	132400	255255875	9820	9820	9820	9820	1
330	20250508	132300	255246055	9800	9810	9820	9800	193
331	20250508	132200	253352805	9820	9810	9820	9810	70
332	20250508	132100	252665905	9810	9810	9820	9810	392
333	20250508	132000	248820375	9810	9810	9810	9810	100
334	20250508	131900	247839375	9810	9810	9810	9810	0
335	20250508	131800	247839375	9810	9810	9810	9810	25
336	20250508	131700	247594125	9810	9820	9820	9810	52
337	20250508	131600	247083805	9850	9850	9850	9850	0
338	20250508	131500	247083805	9850	9850	9850	9850	5
339	20250508	131400	247034555	9820	9820	9820	9820	303
340	20250508	131300	244059095	9830	9830	9830	9830	17
341	20250508	131200	243891985	9840	9840	9840	9840	0
342	20250508	131100	243891985	9840	9840	9840	9840	0
343	20250508	131000	243891985	9840	9840	9840	9840	0
344	20250508	130900	243891985	9840	9840	9840	9840	2
345	20250508	130800	243872305	9840	9840	9840	9840	106
346	20250508	130700	242829265	9820	9820	9820	9820	0
347	20250508	130600	242829265	9820	9820	9820	9820	0
348	20250508	130500	242829265	9820	9820	9820	9820	0
349	20250508	130400	242829265	9820	9820	9820	9820	0
350	20250508	130300	242829265	9820	9820	9820	9820	0
351	20250508	130200	242829265	9820	9820	9820	9820	0
352	20250508	130100	242829265	9820	9810	9820	9800	475
353	20250508	130000	238168615	9840	9840	9840	9840	0
354	20250508	125900	238168615	9840	9840	9840	9840	9
355	20250508	125800	238080055	9840	9840	9840	9840	8
356	20250508	125700	238001335	9810	9840	9840	9810	46
357	20250508	125600	237549805	9840	9840	9840	9840	0
358	20250508	125500	237549805	9840	9820	9840	9820	432
359	20250508	125400	233307365	9820	9810	9820	9810	302
360	20250508	125300	230343865	9820	9820	9820	9820	132
361	20250508	125200	229047625	9820	9820	9820	9820	8
362	20250508	125100	228969065	9810	9820	9820	9810	210
363	20250508	125000	226908875	9820	9820	9820	9820	9
364	20250508	124900	226820495	9810	9810	9810	9810	100
365	20250508	124800	225839495	9820	9820	9820	9820	8
366	20250508	124700	225760935	9800	9810	9810	9800	200
367	20250508	124600	223800835	9810	9840	9840	9810	105
368	20250508	124500	222769605	9830	9830	9830	9830	1174
369	20250508	124400	211229185	9830	9830	9830	9830	8
370	20250508	124300	211150545	9830	9830	9830	9830	9
371	20250508	124200	211062075	9820	9820	9820	9820	10
372	20250508	124100	210963875	9820	9820	9820	9820	12
373	20250508	124000	210846035	9830	9810	9830	9810	18
374	20250508	123900	210669195	9800	9830	9830	9800	80
375	20250508	123800	209884925	9820	9820	9820	9820	8
376	20250508	123700	209806365	9830	9830	9830	9830	8
377	20250508	123600	209727725	9810	9830	9830	9810	536
378	20250508	123500	204469115	9830	9830	9830	9830	0
379	20250508	123400	204469115	9830	9830	9830	9830	8
380	20250508	123300	204390475	9830	9810	9830	9810	31
381	20250508	123200	204086185	9830	9830	9830	9830	8
382	20250508	123100	204007545	9820	9820	9830	9810	172
383	20250508	123000	202319305	9830	9830	9830	9830	9
384	20250508	122900	202230835	9830	9830	9830	9830	8
385	20250508	122800	202152195	9830	9830	9830	9830	111
386	20250508	122700	201061065	9830	9830	9830	9830	8
387	20250508	122600	200982425	9830	9830	9830	9830	16
388	20250508	122500	200825145	9830	9830	9830	9830	8
389	20250508	122400	200746505	9830	9830	9830	9830	8
390	20250508	122300	200667865	9830	9830	9830	9830	15
391	20250508	122200	200520415	9800	9820	9830	9800	711
392	20250508	122100	193532375	9820	9820	9820	9820	0
393	20250508	122000	193532375	9820	9830	9830	9820	17
394	20250508	121900	193365345	9830	9830	9830	9830	20
395	20250508	121800	193168745	9810	9830	9830	9810	83
396	20250508	121700	192354355	9830	9830	9830	9830	8
397	20250508	121600	192275715	9830	9830	9830	9830	9
398	20250508	121500	192187245	9830	9830	9830	9830	8
399	20250508	121400	192108605	9830	9830	9830	9830	96
400	20250508	121300	191164925	9830	9830	9830	9830	8
401	20250508	121200	191086285	9820	9830	9830	9820	54
402	20250508	121100	190555615	9830	9830	9830	9830	8
403	20250508	121000	190476975	9830	9830	9830	9830	9
404	20250508	120900	190388505	9810	9810	9830	9810	25
405	20250508	120800	190143095	9800	9810	9830	9800	218
406	20250508	120700	188006355	9810	9810	9810	9810	20
407	20250508	120600	187810155	9830	9830	9830	9830	9
408	20250508	120500	187721685	9830	9830	9830	9830	8
409	20250508	120400	187643045	9830	9830	9830	9830	8
410	20250508	120300	187564405	9830	9830	9830	9830	9
411	20250508	120200	187475935	9830	9830	9830	9830	8
412	20250508	120100	187397295	9830	9830	9830	9830	8
413	20250508	120000	187318655	9800	9800	9800	9800	1
414	20250508	115900	187308855	9830	9830	9830	9830	9
415	20250508	115800	187220385	9820	9800	9830	9800	30
416	20250508	115700	186926125	9830	9800	9830	9800	9
417	20250508	115600	186837685	9800	9810	9810	9800	183
418	20250508	115500	185042465	9840	9820	9840	9810	11
419	20250508	115400	184934295	9840	9840	9840	9840	8
420	20250508	115300	184855575	9810	9810	9810	9810	1
421	20250508	115200	184845765	9840	9810	9840	9810	10
422	20250508	115100	184747395	9850	9850	9850	9810	12
423	20250508	115000	184629235	9850	9810	9850	9810	159
424	20250508	114900	183064625	9850	9810	9850	9810	10
425	20250508	114800	182966165	9820	9850	9850	9820	323
426	20250508	114700	179794015	9830	9850	9850	9830	10
427	20250508	114600	179695535	9830	9850	9850	9830	30
428	20250508	114500	179400055	9860	9840	9860	9840	10
429	20250508	114400	179301475	9850	9830	9850	9830	504
430	20250508	114300	174339245	9860	9860	9860	9860	9
431	20250508	114200	174250505	9830	9830	9860	9830	10
432	20250508	114100	174151965	9860	9860	9860	9860	8
433	20250508	114000	174073085	9830	9860	9860	9830	10
434	20250508	113900	173974515	9830	9830	9830	9830	1
435	20250508	113800	173964685	9860	9830	9860	9830	9
436	20250508	113700	173875975	9860	9820	9860	9820	9
437	20250508	113600	173787275	9820	9860	9860	9820	35
438	20250508	113500	173443155	9830	9860	9870	9830	37
439	20250508	113400	173078285	9840	9870	9870	9840	9
440	20250508	113300	172989485	9820	9870	9870	9820	10
441	20250508	113200	172890835	9820	9820	9820	9820	1
442	20250508	113100	172881015	9870	9820	9870	9820	38
443	20250508	113000	172506295	9870	9860	9870	9860	36
444	20250508	112900	172151255	9820	9830	9870	9820	213
445	20250508	112800	170051805	9820	9850	9850	9820	9
446	20250508	112700	169963185	9820	9850	9850	9820	28
447	20250508	112600	169687985	9810	9860	9860	9810	60
448	20250508	112500	169098935	9860	9860	9860	9860	1
449	20250508	112400	169089075	9860	9810	9860	9810	9
450	20250508	112300	169000385	9810	9860	9860	9810	13
451	20250508	112200	168872255	9860	9840	9860	9840	10
452	20250508	112100	168773695	9860	9810	9860	9810	9
453	20250508	112000	168685005	9850	9850	9850	9810	220
454	20250508	111900	166518045	9850	9850	9850	9850	8
455	20250508	111800	166439245	9810	9810	9810	9810	1
456	20250508	111700	166429435	9850	9810	9850	9810	9
457	20250508	111600	166340825	9850	9810	9850	9810	10
458	20250508	111500	166242365	9840	9810	9840	9810	101
459	20250508	111400	165248555	9850	9810	9850	9810	9
460	20250508	111300	165159945	9870	9800	9870	9800	10
461	20250508	111200	165061315	9870	9870	9870	9870	8
462	20250508	111100	164982355	9800	9800	9800	9800	1
463	20250508	111000	164972555	9870	9800	9870	9800	9
464	20250508	110900	164883795	9870	9800	9870	9800	10
465	20250508	110800	164785165	9850	9850	9850	9850	10
466	20250508	110700	164686665	9800	9850	9850	9800	9
467	20250508	110600	164598065	9800	9810	9810	9800	20
468	20250508	110500	164401875	9800	9810	9810	9790	11
469	20250508	110400	164294005	9800	9800	9800	9800	201
470	20250508	110300	162324205	9860	9860	9860	9860	8
471	20250508	110200	162245325	9860	9860	9860	9860	9
472	20250508	110100	162156585	9860	9860	9860	9860	8
473	20250508	110000	162077705	9800	9860	9860	9800	30
474	20250508	105900	161782975	9860	9810	9860	9810	13
475	20250508	105800	161655045	9810	9810	9810	9810	8
476	20250508	105700	161576565	9810	9800	9810	9800	19
477	20250508	105600	161390345	9810	9810	9810	9810	9
478	20250508	105500	161302055	9810	9800	9810	9800	14
479	20250508	105400	161164755	9810	9810	9810	9810	44
480	20250508	105300	160733115	9860	9860	9860	9860	9
481	20250508	105200	160644375	9860	9860	9860	9860	8
482	20250508	105100	160565495	9860	9860	9860	9860	8
483	20250508	105000	160486615	9860	9860	9860	9860	0
484	20250508	104900	160486615	9860	9860	9860	9860	9
485	20250508	104800	160397875	9860	9860	9860	9860	14
486	20250508	104700	160259835	9860	9860	9860	9860	8
487	20250508	104600	160180955	9850	9850	9850	9850	9
488	20250508	104500	160092305	9850	9850	9850	9850	8
489	20250508	104400	160013505	9860	9860	9860	9860	0
490	20250508	104300	160013505	9860	9860	9860	9860	8
491	20250508	104200	159934625	9860	9860	9860	9860	9
492	20250508	104100	159845885	9860	9860	9860	9860	8
493	20250508	104000	159767005	9860	9860	9860	9860	8
494	20250508	103900	159688125	9860	9860	9860	9860	9
495	20250508	103800	159599385	9860	9860	9860	9860	8
496	20250508	103700	159520505	9800	9810	9810	9800	20
497	20250508	103600	159324455	9860	9860	9860	9860	15
498	20250508	103500	159176555	9870	9810	9870	9800	108
499	20250508	103400	158117225	9840	9870	9870	9810	15
500	20250508	103300	157969745	9870	9870	9870	9870	11
501	20250508	103200	157861175	9870	9870	9870	9870	108
502	20250508	103100	156795215	9870	9870	9870	9870	8
503	20250508	103000	156716255	9800	9840	9840	9800	627
504	20250508	102900	150564955	9870	9870	9870	9870	9
505	20250508	102800	150476125	9870	9870	9870	9870	8
506	20250508	102700	150397165	9870	9870	9870	9870	10
507	20250508	102600	150298465	9870	9870	9870	9870	10
508	20250508	102500	150199765	9870	9870	9870	9870	8
509	20250508	102400	150120805	9860	9860	9870	9860	96
510	20250508	102300	149174165	9860	9860	9860	9860	0
511	20250508	102200	149174165	9860	9860	9860	9860	1
512	20250508	102100	149164305	9810	9810	9850	9810	20
513	20250508	102000	148967785	9850	9850	9850	9850	42
514	20250508	101900	148554085	9870	9870	9870	9870	9
515	20250508	101800	148465255	9870	9830	9870	9810	331
516	20250508	101700	145213415	9830	9870	9870	9830	29
517	20250508	101600	144928025	9830	9870	9870	9830	3
518	20250508	101500	144898495	9860	9870	9870	9860	10
519	20250508	101400	144799885	9870	9830	9870	9830	10
520	20250508	101300	144701265	9870	9860	9870	9830	31
521	20250508	101200	144396025	9870	9870	9870	9870	8
522	20250508	101100	144317065	9870	9870	9870	9870	8
523	20250508	101000	144238105	9870	9870	9870	9860	39
524	20250508	100900	143853465	9870	9870	9870	9870	0
525	20250508	100800	143853465	9870	9860	9870	9860	38
526	20250508	100700	143478705	9880	9870	9880	9840	279
527	20250508	100600	140726635	9880	9850	9880	9850	119
528	20250508	100500	139554215	9850	9850	9850	9850	308
529	20250508	100400	136520415	9850	9840	9850	9840	218
530	20250508	100300	134374425	9840	9850	9850	9840	620
531	20250508	100200	128273515	9850	9850	9850	9850	1
532	20250508	100100	128263665	9850	9870	9870	9850	355
533	20250508	100000	124762175	9880	9880	9880	9880	37
534	20250508	095900	124396615	9890	9870	9890	9870	22
535	20250508	095800	124179295	9890	9890	9890	9890	98
536	20250508	095700	123210075	9890	9890	9890	9890	8
537	20250508	095600	123130955	9850	9890	9890	9850	107
538	20250508	095500	122076645	9880	9880	9880	9880	13
539	20250508	095400	121948205	9880	9880	9880	9880	1
540	20250508	095300	121938325	9870	9890	9890	9870	13
541	20250508	095200	121809795	9860	9910	9910	9850	17
542	20250508	095100	121641795	9900	9860	9900	9860	420
543	20250508	095000	117496915	9860	9860	9860	9860	30
544	20250508	094900	117201115	9860	9860	9860	9860	38
545	20250508	094800	116826435	9850	9870	9880	9850	150
546	20250508	094700	115348155	9870	9870	9870	9870	8
547	20250508	094600	115269195	9870	9860	9870	9860	129
548	20250508	094500	113997165	9860	9860	9860	9860	8
549	20250508	094400	113918285	9860	9860	9860	9860	109
550	20250508	094300	112843545	9860	9860	9860	9860	10
551	20250508	094200	112744945	9860	9850	9860	9850	15
552	20250508	094100	112597055	9860	9860	9860	9860	0
553	20250508	094000	112597055	9860	9830	9860	9830	18
554	20250508	093900	112419845	9840	9850	9850	9840	387
555	20250508	093800	108607905	9850	9840	9850	9840	303
556	20250508	093700	105623795	9850	9840	9850	9840	19
557	20250508	093600	105436755	9840	9840	9840	9840	84
558	20250508	093500	104610195	9850	9810	9850	9810	40
559	20250508	093400	104216925	9850	9850	9850	9850	21
560	20250508	093300	104010075	9850	9830	9850	9800	821
561	20250508	093200	95946855	9850	9850	9850	9800	539
562	20250508	093100	90660005	9850	9830	9850	9830	12
563	20250508	093000	90542025	9830	9800	9830	9800	719
564	20250508	092900	83495515	9800	9820	9820	9800	67
565	20250508	092800	82838185	9820	9820	9820	9820	8
566	20250508	092700	82759625	9800	9800	9800	9770	560
567	20250508	092600	77281575	9820	9820	9820	9820	119
568	20250508	092500	76112995	9810	9820	9820	9790	538
569	20250508	092400	70840395	9820	9820	9820	9820	8
570	20250508	092300	70761835	9820	9790	9820	9790	20
571	20250508	092200	70565765	9790	9820	9820	9790	454
572	20250508	092100	66120865	9810	9820	9820	9810	11
573	20250508	092000	66012875	9790	9810	9810	9790	55
574	20250508	091900	65473385	9830	9780	9830	9780	13
575	20250508	091800	65345775	9820	9820	9830	9770	366
576	20250508	091700	61757685	9820	9840	9840	9820	157
577	20250508	091600	60215155	9840	9840	9840	9840	10
578	20250508	091500	60116755	9830	9840	9850	9830	49
579	20250508	091400	59634615	9850	9830	9850	9820	511
580	20250508	091300	54611725	9830	9810	9830	9760	995
581	20250508	091200	44854345	9830	9850	9850	9810	362
582	20250508	091100	41294325	9850	9850	9850	9840	146
583	20250508	091000	39856235	9850	9860	9860	9840	171
584	20250508	090900	38173075	9860	9880	9880	9850	675
585	20250508	090800	31516555	9880	9880	9880	9870	305
586	20250508	090700	28504655	9880	9880	9900	9880	910
587	20250508	090600	19500315	9885	9900	9900	9885	29
588	20250508	090500	19213440	9900	9900	9900	9880	154
589	20250508	090400	17691320	9890	9890	9900	9890	43
590	20250508	090300	17265800	9890	9870	9890	9850	38
591	20250508	090200	16890070	9890	9890	9900	9880	110
592	20250508	090100	15802030	9900	9900	9900	9900	678
593	20250508	090000	9089830	9900	9930	9940	9900	916