KissMeData/053690/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192200	367626150	15970	15970	15970	15970	1419
3	20250508	192100	367626150	15970	15970	15970	15970	0
4	20250508	192000	367626150	15970	15970	15970	15970	0
5	20250508	191900	367626150	15970	15970	15970	15970	0
6	20250508	191800	367626150	15970	15970	15970	15970	0
7	20250508	191700	367626150	15970	15970	15970	15970	0
8	20250508	191600	367626150	15970	15970	15970	15970	0
9	20250508	191500	367626150	15970	15970	15970	15970	0
10	20250508	191400	367626150	15970	15970	15970	15970	0
11	20250508	191300	367626150	15970	15970	15970	15970	0
12	20250508	191200	367626150	15970	15970	15970	15970	0
13	20250508	191100	367626150	15970	15970	15970	15970	0
14	20250508	191000	367626150	15970	15970	15970	15970	0
15	20250508	190900	367626150	15970	15970	15970	15970	0
16	20250508	190800	367626150	15970	15970	15970	15970	0
17	20250508	190700	367626150	15970	15970	15970	15970	0
18	20250508	190600	367626150	15970	15970	15970	15970	0
19	20250508	190500	367626150	15970	15970	15970	15970	0
20	20250508	190400	367626150	15970	15970	15970	15970	0
21	20250508	190300	367626150	15970	15970	15970	15970	0
22	20250508	190200	367626150	15970	15970	15970	15970	0
23	20250508	190100	367626150	15970	15970	15970	15970	0
24	20250508	190000	367626150	15970	15970	15970	15970	0
25	20250508	185900	367626150	15970	15970	15970	15970	0
26	20250508	185800	367626150	15970	15970	15970	15970	0
27	20250508	185700	367626150	15970	15970	15970	15970	0
28	20250508	185600	367626150	15970	15970	15970	15970	0
29	20250508	185500	367626150	15970	15970	15970	15970	0
30	20250508	185400	367626150	15970	15970	15970	15970	0
31	20250508	185300	367626150	15970	15970	15970	15970	0
32	20250508	185200	367626150	15970	15970	15970	15970	1419
33	20250508	185100	367626150	15970	15970	15970	15970	0
34	20250508	185000	367626150	15970	15970	15970	15970	0
35	20250508	184900	367626150	15970	15970	15970	15970	0
36	20250508	184800	367626150	15970	15970	15970	15970	0
37	20250508	184700	367626150	15970	15970	15970	15970	0
38	20250508	184600	367626150	15970	15970	15970	15970	0
39	20250508	184500	367626150	15970	15970	15970	15970	0
40	20250508	184400	367626150	15970	15970	15970	15970	0
41	20250508	184300	367626150	15970	15970	15970	15970	0
42	20250508	184200	367626150	15970	15970	15970	15970	0
43	20250508	184100	367626150	15970	15970	15970	15970	0
44	20250508	184000	367626150	15970	15970	15970	15970	0
45	20250508	183900	367626150	15970	15970	15970	15970	0
46	20250508	183800	367626150	15970	15970	15970	15970	0
47	20250508	183700	367626150	15970	15970	15970	15970	0
48	20250508	183600	367626150	15970	15970	15970	15970	0
49	20250508	183500	367626150	15970	15970	15970	15970	0
50	20250508	183400	367626150	15970	15970	15970	15970	0
51	20250508	183300	367626150	15970	15970	15970	15970	0
52	20250508	183200	367626150	15970	15970	15970	15970	0
53	20250508	183100	367626150	15970	15970	15970	15970	0
54	20250508	183000	367626150	15970	15970	15970	15970	0
55	20250508	182900	367626150	15970	15970	15970	15970	0
56	20250508	182800	367626150	15970	15970	15970	15970	0
57	20250508	182700	367626150	15970	15970	15970	15970	0
58	20250508	182600	367626150	15970	15970	15970	15970	0
59	20250508	182500	367626150	15970	15970	15970	15970	0
60	20250508	182400	367626150	15970	15970	15970	15970	0
61	20250508	182300	367626150	15970	15970	15970	15970	0
62	20250508	182200	367626150	15970	15970	15970	15970	1419
63	20250508	182100	367626150	15970	15970	15970	15970	0
64	20250508	182000	367626150	15970	15970	15970	15970	0
65	20250508	181900	367626150	15970	15970	15970	15970	0
66	20250508	181800	367626150	15970	15970	15970	15970	0
67	20250508	181700	367626150	15970	15970	15970	15970	0
68	20250508	181600	367626150	15970	15970	15970	15970	0
69	20250508	181500	367626150	15970	15970	15970	15970	0
70	20250508	181400	367626150	15970	15970	15970	15970	0
71	20250508	181300	367626150	15970	15970	15970	15970	0
72	20250508	181200	367626150	15970	15970	15970	15970	0
73	20250508	181100	367626150	15970	15970	15970	15970	0
74	20250508	181000	367626150	15970	15970	15970	15970	0
75	20250508	180900	367626150	15970	15970	15970	15970	0
76	20250508	180800	367626150	15970	15970	15970	15970	0
77	20250508	180700	367626150	15970	15970	15970	15970	0
78	20250508	180600	367626150	15970	15970	15970	15970	0
79	20250508	180500	367626150	15970	15970	15970	15970	0
80	20250508	180400	367626150	15970	15970	15970	15970	0
81	20250508	180300	367626150	15970	15970	15970	15970	0
82	20250508	180200	367626150	15970	15970	15970	15970	0
83	20250508	180100	367626150	15970	15970	15970	15970	0
84	20250508	180000	367626150	15970	15970	15970	15970	0
85	20250508	175900	367626150	15970	15970	15970	15970	0
86	20250508	175800	367626150	15970	15970	15970	15970	0
87	20250508	175700	367626150	15970	15970	15970	15970	0
88	20250508	175600	367626150	15970	15970	15970	15970	0
89	20250508	175500	367626150	15970	15970	15970	15970	0
90	20250508	175400	367626150	15970	15970	15970	15970	0
91	20250508	175300	367626150	15970	15970	15970	15970	0
92	20250508	175200	367626150	15970	15970	15970	15970	1419
93	20250508	175100	367626150	15970	15970	15970	15970	0
94	20250508	175000	367626150	15970	15970	15970	15970	0
95	20250508	174900	367626150	15970	15970	15970	15970	0
96	20250508	174800	367626150	15970	15970	15970	15970	0
97	20250508	174700	367626150	15970	15970	15970	15970	0
98	20250508	174600	367626150	15970	15970	15970	15970	0
99	20250508	174500	367626150	15970	15970	15970	15970	0
100	20250508	174400	367626150	15970	15970	15970	15970	0
101	20250508	174300	367626150	15970	15970	15970	15970	0
102	20250508	174200	367626150	15970	15970	15970	15970	0
103	20250508	174100	367626150	15970	15970	15970	15970	0
104	20250508	174000	367626150	15970	15970	15970	15970	0
105	20250508	173900	367626150	15970	15970	15970	15970	0
106	20250508	173800	367626150	15970	15970	15970	15970	0
107	20250508	173700	367626150	15970	15970	15970	15970	0
108	20250508	173600	367626150	15970	15970	15970	15970	0
109	20250508	173500	367626150	15970	15970	15970	15970	0
110	20250508	173400	367626150	15970	15970	15970	15970	0
111	20250508	173300	367626150	15970	15970	15970	15970	0
112	20250508	173200	367626150	15970	15970	15970	15970	0
113	20250508	173100	367626150	15970	15970	15970	15970	0
114	20250508	173000	367626150	15970	15970	15970	15970	0
115	20250508	172900	367626150	15970	15970	15970	15970	0
116	20250508	172800	367626150	15970	15970	15970	15970	0
117	20250508	172700	367626150	15970	15970	15970	15970	0
118	20250508	172600	367626150	15970	15970	15970	15970	0
119	20250508	172500	367626150	15970	15970	15970	15970	0
120	20250508	172400	367626150	15970	15970	15970	15970	0
121	20250508	172300	367626150	15970	15970	15970	15970	0
122	20250508	172200	367626150	15970	15970	15970	15970	1419
123	20250508	172100	367626150	15970	15970	15970	15970	0
124	20250508	172000	367626150	15970	15970	15970	15970	0
125	20250508	171900	367626150	15970	15970	15970	15970	0
126	20250508	171800	367626150	15970	15970	15970	15970	0
127	20250508	171700	367626150	15970	15970	15970	15970	0
128	20250508	171600	367626150	15970	15970	15970	15970	0
129	20250508	171500	367626150	15970	15970	15970	15970	0
130	20250508	171400	367626150	15970	15970	15970	15970	0
131	20250508	171300	367626150	15970	15970	15970	15970	0
132	20250508	171200	367626150	15970	15970	15970	15970	0
133	20250508	171100	367626150	15970	15970	15970	15970	0
134	20250508	171000	367626150	15970	15970	15970	15970	0
135	20250508	170900	367626150	15970	15970	15970	15970	0
136	20250508	170800	367626150	15970	15970	15970	15970	0
137	20250508	170700	367626150	15970	15970	15970	15970	0
138	20250508	170600	367626150	15970	15970	15970	15970	0
139	20250508	170500	367626150	15970	15970	15970	15970	0
140	20250508	170400	367626150	15970	15970	15970	15970	0
141	20250508	170300	367626150	15970	15970	15970	15970	0
142	20250508	170200	367626150	15970	15970	15970	15970	0
143	20250508	170100	367626150	15970	15970	15970	15970	0
144	20250508	170000	367626150	15970	15970	15970	15970	0
145	20250508	165900	367626150	15970	15970	15970	15970	0
146	20250508	165800	367626150	15970	15970	15970	15970	0
147	20250508	165700	367626150	15970	15970	15970	15970	0
148	20250508	165600	367626150	15970	15970	15970	15970	0
149	20250508	165500	367626150	15970	15970	15970	15970	0
150	20250508	165400	367626150	15970	15970	15970	15970	0
151	20250508	165300	367626150	15970	15970	15970	15970	0
152	20250508	165200	367626150	15970	15970	15970	15970	1419
153	20250508	165100	367626150	15970	15970	15970	15970	0
154	20250508	165000	367626150	15970	15970	15970	15970	0
155	20250508	164900	367626150	15970	15970	15970	15970	0
156	20250508	164800	367626150	15970	15970	15970	15970	0
157	20250508	164700	367626150	15970	15970	15970	15970	0
158	20250508	164600	367626150	15970	15970	15970	15970	0
159	20250508	164500	367626150	15970	15970	15970	15970	0
160	20250508	164400	367626150	15970	15970	15970	15970	0
161	20250508	164300	367626150	15970	15970	15970	15970	0
162	20250508	164200	367626150	15970	15970	15970	15970	0
163	20250508	164100	367626150	15970	15970	15970	15970	0
164	20250508	164000	367626150	15970	15970	15970	15970	0
165	20250508	163900	367626150	15970	15970	15970	15970	0
166	20250508	163800	367626150	15970	15970	15970	15970	0
167	20250508	163700	367626150	15970	15970	15970	15970	0
168	20250508	163600	367626150	15970	15970	15970	15970	0
169	20250508	163500	367626150	15970	15970	15970	15970	0
170	20250508	163400	367626150	15970	15970	15970	15970	0
171	20250508	163300	367626150	15970	15970	15970	15970	0
172	20250508	163200	367626150	15970	15970	15970	15970	0
173	20250508	163100	367626150	15970	15970	15970	15970	0
174	20250508	163000	367626150	15970	15970	15970	15970	0
175	20250508	162900	367626150	15970	15970	15970	15970	0
176	20250508	162800	367626150	15970	15970	15970	15970	0
177	20250508	162700	367626150	15970	15970	15970	15970	0
178	20250508	162600	367626150	15970	15970	15970	15970	0
179	20250508	162500	367626150	15970	15970	15970	15970	0
180	20250508	162400	367626150	15970	15970	15970	15970	0
181	20250508	162300	367626150	15970	15970	15970	15970	0
182	20250508	162200	367626150	15970	15970	15970	15970	1419
183	20250508	162100	367626150	15970	15970	15970	15970	0
184	20250508	162000	367626150	15970	15970	15970	15970	0
185	20250508	161900	367626150	15970	15970	15970	15970	0
186	20250508	161800	367626150	15970	15970	15970	15970	0
187	20250508	161700	367626150	15970	15970	15970	15970	0
188	20250508	161600	367626150	15970	15970	15970	15970	0
189	20250508	161500	367626150	15970	15970	15970	15970	0
190	20250508	161400	367626150	15970	15970	15970	15970	0
191	20250508	161300	367626150	15970	15970	15970	15970	0
192	20250508	161200	367626150	15970	15970	15970	15970	0
193	20250508	161100	367626150	15970	15970	15970	15970	0
194	20250508	161000	367626150	15970	15970	15970	15970	0
195	20250508	160900	367626150	15970	15970	15970	15970	0
196	20250508	160800	367626150	15970	15970	15970	15970	0
197	20250508	160700	367626150	15970	15970	15970	15970	0
198	20250508	160600	367626150	15970	15970	15970	15970	0
199	20250508	160500	367626150	15970	15970	15970	15970	0
200	20250508	160400	367626150	15970	15970	15970	15970	0
201	20250508	160300	367626150	15970	15970	15970	15970	0
202	20250508	160200	367626150	15970	15970	15970	15970	0
203	20250508	160100	367626150	15970	15970	15970	15970	0
204	20250508	160000	367626150	15970	15970	15970	15970	0
205	20250508	155900	367626150	15970	15970	15970	15970	0
206	20250508	155800	367626150	15970	15970	15970	15970	0
207	20250508	155700	367626150	15970	15970	15970	15970	0
208	20250508	155600	367626150	15970	15970	15970	15970	0
209	20250508	155500	367626150	15970	15970	15970	15970	0
210	20250508	155400	367626150	15970	15970	15970	15970	0
211	20250508	155300	367626150	15970	15970	15970	15970	0
212	20250508	155200	367626150	15970	15970	15970	15970	1419
213	20250508	155100	367626150	15970	15970	15970	15970	0
214	20250508	155000	367626150	15970	15970	15970	15970	0
215	20250508	154900	367626150	15970	15970	15970	15970	0
216	20250508	154800	367626150	15970	15970	15970	15970	0
217	20250508	154700	367626150	15970	15970	15970	15970	0
218	20250508	154600	367626150	15970	15970	15970	15970	0
219	20250508	154500	367626150	15970	15970	15970	15970	0
220	20250508	154400	367626150	15970	15970	15970	15970	0
221	20250508	154300	367626150	15970	15970	15970	15970	0
222	20250508	154200	367626150	15970	15970	15970	15970	0
223	20250508	154100	367626150	15970	15970	15970	15970	0
224	20250508	154000	367626150	15970	15970	15970	15970	0
225	20250508	153900	367626150	15970	15970	15970	15970	0
226	20250508	153800	367626150	15970	15970	15970	15970	0
227	20250508	153700	367626150	15970	15970	15970	15970	0
228	20250508	153600	367626150	15970	15970	15970	15970	0
229	20250508	153500	367626150	15970	15970	15970	15970	0
230	20250508	153400	367626150	15970	15970	15970	15970	0
231	20250508	153300	367626150	15970	15970	15970	15970	0
232	20250508	153200	367626150	15970	15970	15970	15970	0
233	20250508	153100	367626150	15970	15970	15970	15970	0
234	20250508	153000	367626150	15970	15970	15970	15970	1419
235	20250508	152900	344964720	15970	15970	15970	15970	0
236	20250508	152800	344964720	15970	15970	15970	15970	0
237	20250508	152700	344964720	15970	15970	15970	15970	0
238	20250508	152600	344964720	15970	15970	15970	15970	0
239	20250508	152500	344964720	15970	15970	15970	15970	0
240	20250508	152400	344964720	15970	15970	15970	15970	0
241	20250508	152300	344964720	15970	15970	15970	15970	0
242	20250508	152200	344964720	15970	15970	15970	15970	0
243	20250508	152100	344964720	15970	15970	15970	15970	0
244	20250508	152000	344964720	15970	15970	15970	15970	0
245	20250508	151900	344964720	15970	15970	15970	15970	4
246	20250508	151800	344900840	15970	15970	15970	15970	0
247	20250508	151700	344900840	15970	15960	15970	15960	2
248	20250508	151600	344868910	15960	15960	15960	15960	0
249	20250508	151500	344868910	15960	15960	15960	15960	97
250	20250508	151400	343320790	15960	15960	15960	15960	1
251	20250508	151300	343304830	15960	15960	15960	15960	1
252	20250508	151200	343288870	15960	15960	15970	15960	361
253	20250508	151100	337523720	15960	15960	15970	15960	76
254	20250508	151000	336310690	15970	15970	15970	15960	102
255	20250508	150900	334681830	15970	15970	15970	15960	521
256	20250508	150800	326362470	15960	15960	15960	15960	2
257	20250508	150700	326330550	15960	15960	15960	15960	1
258	20250508	150600	326314590	15960	15960	15960	15960	1
259	20250508	150500	326298630	15960	15960	15960	15960	1
260	20250508	150400	326282670	15960	15960	15960	15960	1
261	20250508	150300	326266710	15960	15960	15970	15960	57
262	20250508	150200	325356440	15960	15960	15960	15960	1
263	20250508	150100	325340480	15960	15960	15960	15960	2
264	20250508	150000	325308560	15960	15960	15960	15960	1
265	20250508	145900	325292600	15960	15960	15960	15960	1
266	20250508	145800	325276640	15960	15960	15960	15960	147
267	20250508	145700	322930520	15960	15960	15970	15960	55
268	20250508	145600	322052600	15960	15960	15960	15960	125
269	20250508	145500	320057600	15960	15970	15970	15960	15
270	20250508	145400	319818060	15970	15960	15970	15960	2
271	20250508	145300	319786130	15970	15970	15970	15960	3
272	20250508	145200	319738230	15960	15960	15970	15960	19
273	20250508	145100	319434970	15970	15970	15970	15970	44
274	20250508	145000	318732290	15970	15960	15970	15960	22
275	20250508	144900	318380970	15970	15970	15970	15960	13
276	20250508	144800	318173370	15960	15960	15960	15960	2
277	20250508	144700	318141450	15970	15970	15970	15970	95
278	20250508	144600	316624300	15960	15960	15970	15960	153
279	20250508	144500	314182410	15960	15970	15970	15960	2
280	20250508	144400	314150480	15960	15960	15960	15960	2
281	20250508	144300	314118560	15970	15970	15970	15970	20
282	20250508	144200	313799160	15970	15960	15970	15960	122
283	20250508	144100	311852030	15960	15960	15960	15960	3
284	20250508	144000	311804150	15970	15970	15970	15960	18
285	20250508	143900	311516700	15960	15960	15960	15960	1
286	20250508	143800	311500740	15970	15970	15970	15960	156
287	20250508	143700	309009430	15960	15960	15970	15960	3
288	20250508	143600	308961540	15970	15970	15970	15960	31
289	20250508	143500	308466480	15970	15960	15970	15960	2
290	20250508	143400	308434550	15960	15960	15960	15960	1
291	20250508	143300	308418590	15960	15970	15970	15960	36
292	20250508	143200	307843690	15970	15970	15970	15960	14
293	20250508	143100	307620120	15960	15960	15960	15960	0
294	20250508	143000	307620120	15960	15960	15960	15960	2
295	20250508	142900	307588200	15960	15970	15970	15960	2
296	20250508	142800	307556270	15960	15970	15970	15960	2
297	20250508	142700	307524340	15960	15960	15960	15950	35
298	20250508	142600	306965750	15960	15960	15960	15960	12
299	20250508	142500	306774230	15970	15970	15970	15970	0
300	20250508	142400	306774230	15970	15970	15970	15970	3
301	20250508	142300	306726320	15960	15960	15960	15960	0
302	20250508	142200	306726320	15960	15960	15960	15960	0
303	20250508	142100	306726320	15960	15960	15960	15960	0
304	20250508	142000	306726320	15960	15970	15970	15960	208
305	20250508	141900	303406540	15970	15970	15970	15970	5
306	20250508	141800	303326690	15960	15950	15960	15950	31
307	20250508	141700	302832020	15960	15960	15960	15960	16
308	20250508	141600	302576660	15960	15960	15960	15960	0
309	20250508	141500	302576660	15960	15950	15960	15950	47
310	20250508	141400	301826940	15970	15970	15970	15970	0
311	20250508	141300	301826940	15970	15970	15970	15970	1
312	20250508	141200	301810970	15960	15960	15960	15960	4
313	20250508	141100	301747130	15970	15970	15970	15970	0
314	20250508	141000	301747130	15970	15970	15970	15970	10
315	20250508	140900	301587430	15970	15960	15970	15960	72
316	20250508	140800	300437710	15960	15960	15960	15960	46
317	20250508	140700	299703550	15960	15960	15960	15960	6
318	20250508	140600	299607790	15950	15950	15950	15950	85
319	20250508	140500	298252040	15960	15960	15960	15960	0
320	20250508	140400	298252040	15960	15960	15960	15960	0
321	20250508	140300	298252040	15960	15960	15960	15960	3
322	20250508	140200	298204160	15960	15960	15960	15960	0
323	20250508	140100	298204160	15960	15960	15960	15960	2
324	20250508	140000	298172240	15960	15950	15960	15950	2
325	20250508	135900	298140330	15960	15950	15960	15950	60
326	20250508	135800	297183320	15960	15960	15960	15960	72
327	20250508	135700	296034200	15960	15960	15960	15960	0
328	20250508	135600	296034200	15960	15960	15960	15960	0
329	20250508	135500	296034200	15960	15950	15960	15950	112
330	20250508	135400	294247420	15950	15950	15950	15950	60
331	20250508	135300	293290420	15950	15950	15950	15950	0
332	20250508	135200	293290420	15950	15950	15950	15950	0
333	20250508	135100	293290420	15950	15950	15950	15950	279
334	20250508	135000	288840370	15960	15960	15960	15960	1
335	20250508	134900	288824410	15960	15960	15960	15960	5
336	20250508	134800	288744610	15960	15960	15960	15960	38
337	20250508	134700	288138130	15960	15950	15960	15950	15
338	20250508	134600	287898780	15960	15960	15960	15960	102
339	20250508	134500	286270860	15960	15960	15960	15960	4
340	20250508	134400	286207020	15970	15970	15970	15970	0
341	20250508	134300	286207020	15970	15970	15970	15970	1
342	20250508	134200	286191050	15970	15970	15970	15970	10
343	20250508	134100	286031350	15970	15970	15970	15970	0
344	20250508	134000	286031350	15970	15970	15970	15970	2
345	20250508	133900	285999410	15960	15960	15960	15960	118
346	20250508	133800	284116130	15970	15970	15970	15970	0
347	20250508	133700	284116130	15970	15970	15970	15970	0
348	20250508	133600	284116130	15970	15970	15970	15970	0
349	20250508	133500	284116130	15970	15970	15970	15970	0
350	20250508	133400	284116130	15970	15970	15970	15970	0
351	20250508	133300	284116130	15970	15970	15970	15970	0
352	20250508	133200	284116130	15970	15960	15970	15960	16
353	20250508	133100	283860760	15960	15960	15970	15960	249
354	20250508	133000	279886070	15970	15970	15970	15970	147
355	20250508	132900	277538480	15960	15960	15960	15960	3
356	20250508	132800	277490600	15960	15960	15960	15960	34
357	20250508	132700	276947960	15960	15960	15960	15960	203
358	20250508	132600	273708080	15970	15970	15970	15970	0
359	20250508	132500	273708080	15970	15970	15970	15970	0
360	20250508	132400	273708080	15970	15970	15970	15970	0
361	20250508	132300	273708080	15970	15970	15970	15970	0
362	20250508	132200	273708080	15970	15970	15970	15970	10
363	20250508	132100	273548380	15970	15970	15970	15970	0
364	20250508	132000	273548380	15970	15970	15970	15970	0
365	20250508	131900	273548380	15970	15970	15970	15970	104
366	20250508	131800	271887500	15970	15970	15970	15970	0
367	20250508	131700	271887500	15970	15970	15970	15970	100
368	20250508	131600	270290500	15970	15970	15980	15970	4
369	20250508	131500	270226610	15980	15980	15980	15980	0
370	20250508	131400	270226610	15980	15980	15980	15980	140
371	20250508	131300	267989410	15990	15990	15990	15990	0
372	20250508	131200	267989410	15990	15990	15990	15990	0
373	20250508	131100	267989410	15990	15990	15990	15990	0
374	20250508	131000	267989410	15990	15990	15990	15990	0
375	20250508	130900	267989410	15990	15990	15990	15990	0
376	20250508	130800	267989410	15990	15990	15990	15990	0
377	20250508	130700	267989410	15990	15990	15990	15990	0
378	20250508	130600	267989410	15990	15990	15990	15990	0
379	20250508	130500	267989410	15990	15990	15990	15990	0
380	20250508	130400	267989410	15990	15990	15990	15990	20
381	20250508	130300	267669610	15990	15990	15990	15990	6
382	20250508	130200	267573670	15990	15990	15990	15990	0
383	20250508	130100	267573670	15990	15990	15990	15990	0
384	20250508	130000	267573670	15990	15990	15990	15990	0
385	20250508	125900	267573670	15990	15990	15990	15990	0
386	20250508	125800	267573670	15990	15990	15990	15990	0
387	20250508	125700	267573670	15990	15990	15990	15990	1
388	20250508	125600	267557680	15990	15980	15990	15980	31
389	20250508	125500	267062290	15990	15980	15990	15980	14
390	20250508	125400	266838520	15980	15980	15980	15980	66
391	20250508	125300	265783840	15980	15980	15980	15980	10
392	20250508	125200	265624040	15980	15980	15980	15980	436
393	20250508	125100	258656760	15990	15990	15990	15990	52
394	20250508	125000	257825280	15990	15990	15990	15990	3
395	20250508	124900	257777310	15990	16000	16000	15990	95
396	20250508	124800	256258020	16000	16000	16000	16000	0
397	20250508	124700	256258020	16000	16000	16000	16000	1
398	20250508	124600	256242020	16000	16000	16000	16000	0
399	20250508	124500	256242020	16000	16000	16000	15990	45
400	20250508	124400	255522140	15990	16000	16000	15990	18
401	20250508	124300	255234310	16000	16000	16000	16000	4
402	20250508	124200	255170310	16000	16000	16000	16000	0
403	20250508	124100	255170310	16000	16000	16000	16000	0
404	20250508	124000	255170310	16000	16000	16000	16000	0
405	20250508	123900	255170310	16000	16000	16000	16000	10
406	20250508	123800	255010310	16000	16000	16000	16000	111
407	20250508	123700	253234310	16000	16000	16000	16000	10
408	20250508	123600	253074310	16000	16000	16000	16000	0
409	20250508	123500	253074310	16000	16000	16000	16000	3
410	20250508	123400	253026310	16000	16000	16000	16000	0
411	20250508	123300	253026310	16000	16000	16000	16000	1
412	20250508	123200	253010310	15990	15990	15990	15990	0
413	20250508	123100	253010310	15990	15990	15990	15990	1
414	20250508	123000	252994320	16010	16010	16010	16010	0
415	20250508	122900	252994320	16010	16010	16010	16010	0
416	20250508	122800	252994320	16010	16010	16010	16010	0
417	20250508	122700	252994320	16010	16010	16010	16010	27
418	20250508	122600	252562050	16010	16010	16010	16010	0
419	20250508	122500	252562050	16010	15970	16010	15970	27
420	20250508	122400	252130790	15970	15970	15970	15970	1
421	20250508	122300	252114820	15960	15960	15960	15960	62
422	20250508	122200	251125300	15950	15960	15960	15950	344
423	20250508	122100	245638450	15960	15970	15970	15960	247
424	20250508	122000	241696100	15980	15990	15990	15980	126
425	20250508	121900	239682530	16000	16000	16000	16000	0
426	20250508	121800	239682530	16000	16000	16000	16000	0
427	20250508	121700	239682530	16000	16000	16000	16000	0
428	20250508	121600	239682530	16000	16000	16000	16000	0
429	20250508	121500	239682530	16000	16000	16000	16000	1
430	20250508	121400	239666530	16000	16000	16000	16000	441
431	20250508	121300	232610530	16010	16010	16010	16010	0
432	20250508	121200	232610530	16010	16000	16010	16000	3
433	20250508	121100	232562520	16000	16000	16000	16000	891
434	20250508	121000	218306520	16000	15990	16000	15990	89
435	20250508	120900	216882620	15990	15990	15990	15990	0
436	20250508	120800	216882620	15990	15990	15990	15990	0
437	20250508	120700	216882620	15990	15990	15990	15990	10
438	20250508	120600	216722720	15990	15990	15990	15990	7
439	20250508	120500	216610790	15990	15990	15990	15990	0
440	20250508	120400	216610790	15990	15990	15990	15990	1
441	20250508	120300	216594800	15970	15970	15970	15970	0
442	20250508	120200	216594800	15970	15970	15970	15970	0
443	20250508	120100	216594800	15970	15970	15970	15970	0
444	20250508	120000	216594800	15970	15970	15970	15970	1
445	20250508	115900	216578830	16000	16000	16000	16000	766
446	20250508	115800	204322830	16000	15980	16000	15980	20
447	20250508	115700	204003170	15970	15970	15970	15970	0
448	20250508	115600	204003170	15970	15970	15970	15970	0
449	20250508	115500	204003170	15970	15970	15970	15970	0
450	20250508	115400	204003170	15970	15970	15970	15970	0
451	20250508	115300	204003170	15970	15970	15970	15970	51
452	20250508	115200	203188700	15970	15980	15980	15970	158
453	20250508	115100	200664020	15980	15980	15980	15980	0
454	20250508	115000	200664020	15980	15980	15980	15980	8
455	20250508	114900	200536180	15980	15980	15980	15980	0
456	20250508	114800	200536180	15980	15980	15980	15980	11
457	20250508	114700	200360400	15980	15980	15980	15980	0
458	20250508	114600	200360400	15980	15980	15980	15980	1
459	20250508	114500	200344420	15980	15980	15980	15980	20
460	20250508	114400	200024820	15980	15980	15980	15980	0
461	20250508	114300	200024820	15980	15980	15980	15980	82
462	20250508	114200	198714460	15970	15970	15970	15970	0
463	20250508	114100	198714460	15970	15970	15970	15970	0
464	20250508	114000	198714460	15970	15970	15970	15970	0
465	20250508	113900	198714460	15970	15970	15970	15970	0
466	20250508	113800	198714460	15970	15970	15970	15970	0
467	20250508	113700	198714460	15970	15970	15970	15970	0
468	20250508	113600	198714460	15970	15970	15970	15970	0
469	20250508	113500	198714460	15970	15970	15970	15970	42
470	20250508	113400	198043720	15970	15970	15970	15930	372
471	20250508	113300	192105780	15970	15970	15970	15970	0
472	20250508	113200	192105780	15970	15970	15970	15970	0
473	20250508	113100	192105780	15970	15970	15970	15970	0
474	20250508	113000	192105780	15970	15970	15970	15970	0
475	20250508	112900	192105780	15970	15970	15970	15970	0
476	20250508	112800	192105780	15970	15980	15980	15970	86
477	20250508	112700	190732310	15980	15980	15980	15980	11
478	20250508	112600	190556530	15980	15990	15990	15980	2
479	20250508	112500	190524560	15940	15940	15940	15940	13
480	20250508	112400	190317340	15940	15940	15940	15940	189
481	20250508	112300	187304680	15940	15940	15940	15940	123
482	20250508	112200	185344060	15940	15930	15940	15930	4
483	20250508	112100	185280310	15920	15920	15920	15920	3
484	20250508	112000	185232550	15920	15940	15940	15920	3
485	20250508	111900	185184770	15910	15930	15930	15900	928
486	20250508	111800	170421700	15930	15940	15940	15930	37
487	20250508	111700	169831990	15940	15940	15940	15940	0
488	20250508	111600	169831990	15940	15950	15950	15940	144
489	20250508	111500	167536430	15950	15960	15960	15950	259
490	20250508	111400	163404270	15980	15990	15990	15970	209
491	20250508	111300	160066390	15980	15980	15980	15980	36
492	20250508	111200	159491110	15980	15980	15980	15980	0
493	20250508	111100	159491110	15980	16010	16010	15980	481
494	20250508	111000	151800500	16030	16030	16030	16030	0
495	20250508	110900	151800500	16030	16030	16030	16030	50
496	20250508	110800	150999000	16020	16020	16020	16020	21
497	20250508	110700	150662580	16030	16030	16030	16030	0
498	20250508	110600	150662580	16030	16030	16030	16030	10
499	20250508	110500	150502280	16030	16030	16030	16030	12
500	20250508	110400	150309920	16020	16020	16020	16020	1
501	20250508	110300	150293900	16030	16030	16030	16030	0
502	20250508	110200	150293900	16030	16050	16050	16030	403
503	20250508	110100	143829890	16050	16050	16050	16050	281
504	20250508	110000	139319840	16050	16050	16050	16050	0
505	20250508	105900	139319840	16050	16060	16080	16050	103
506	20250508	105800	137666370	16060	16050	16060	16050	1049
507	20250508	105700	120829470	16050	16050	16050	16050	3
508	20250508	105600	120781320	16050	16050	16050	16050	0
509	20250508	105500	120781320	16050	16050	16050	16050	0
510	20250508	105400	120781320	16050	16050	16050	16050	0
511	20250508	105300	120781320	16050	16050	16050	16050	19
512	20250508	105200	120476370	16050	16040	16050	16040	36
513	20250508	105100	119898840	16050	16050	16050	16050	2
514	20250508	105000	119866740	16050	16050	16050	16050	0
515	20250508	104900	119866740	16050	16050	16050	16040	22
516	20250508	104800	119513790	16080	16080	16080	16080	1
517	20250508	104700	119497710	16080	16080	16080	16080	3
518	20250508	104600	119449470	16080	16080	16080	16080	3
519	20250508	104500	119401230	16090	16070	16090	16070	639
520	20250508	104400	109125680	16080	16080	16080	16080	0
521	20250508	104300	109125680	16080	16080	16080	16080	4
522	20250508	104200	109061360	16040	16040	16040	16040	6
523	20250508	104100	108965120	16090	16040	16090	16010	289
524	20250508	104000	104331110	16050	16050	16050	16050	0
525	20250508	103900	104331110	16050	16050	16050	16040	309
526	20250508	103800	99374490	16060	16060	16060	16060	0
527	20250508	103700	99374490	16060	16060	16060	16060	2
528	20250508	103600	99342370	16050	16050	16050	16050	52
529	20250508	103500	98507770	16050	16050	16050	16050	66
530	20250508	103400	97448470	16050	16050	16050	16050	0
531	20250508	103300	97448470	16050	16050	16050	16050	70
532	20250508	103200	96324970	16050	16050	16050	16050	5
533	20250508	103100	96244720	16050	16050	16050	16050	1
534	20250508	103000	96228670	16050	16050	16050	16050	0
535	20250508	102900	96228670	16050	16050	16050	16050	0
536	20250508	102800	96228670	16050	16050	16050	16050	17
537	20250508	102700	95955820	16050	16050	16050	16050	15
538	20250508	102600	95715070	16050	16050	16050	16050	0
539	20250508	102500	95715070	16050	16050	16050	16050	3
540	20250508	102400	95666920	16050	16050	16050	16050	77
541	20250508	102300	94431070	16050	16050	16050	16050	0
542	20250508	102200	94431070	16050	16040	16050	16040	465
543	20250508	102100	86972430	16040	16040	16040	16040	136
544	20250508	102000	84790990	16040	16040	16040	16040	1
545	20250508	101900	84774950	16040	16040	16040	16040	0
546	20250508	101800	84774950	16040	16040	16040	16040	3
547	20250508	101700	84726830	16040	16040	16040	16040	1
548	20250508	101600	84710790	16040	16040	16040	16040	0
549	20250508	101500	84710790	16040	16040	16040	16040	0
550	20250508	101400	84710790	16040	16040	16040	16040	2
551	20250508	101300	84678710	16040	16040	16040	16040	13
552	20250508	101200	84470190	16040	16040	16040	16040	12
553	20250508	101100	84277710	16040	16040	16040	16040	0
554	20250508	101000	84277710	16040	16040	16040	16040	0
555	20250508	100900	84277710	16040	16040	16040	16040	0
556	20250508	100800	84277710	16040	16040	16040	16040	2
557	20250508	100700	84245630	16040	16040	16040	16040	1
558	20250508	100600	84229590	16040	16030	16040	16010	163
559	20250508	100500	81618680	16030	16030	16030	16030	1
560	20250508	100400	81602650	16040	16040	16040	16040	0
561	20250508	100300	81602650	16040	16040	16040	16040	0
562	20250508	100200	81602650	16040	16040	16040	16040	2
563	20250508	100100	81570570	16040	16040	16040	16040	0
564	20250508	100000	81570570	16040	16040	16040	16040	1
565	20250508	095900	81554530	16030	16040	16040	16030	60
566	20250508	095800	80592150	16040	16040	16040	16040	0
567	20250508	095700	80592150	16040	16040	16040	16040	38
568	20250508	095600	79982630	16040	16040	16040	16040	0
569	20250508	095500	79982630	16040	16040	16040	16040	0
570	20250508	095400	79982630	16040	16040	16040	16040	58
571	20250508	095300	79052310	16040	16040	16040	16040	4
572	20250508	095200	78988150	16030	16030	16030	16030	0
573	20250508	095100	78988150	16030	16030	16030	16030	2
574	20250508	095000	78956090	16040	16040	16040	16040	1
575	20250508	094900	78940050	16040	16040	16040	16040	0
576	20250508	094800	78940050	16040	16040	16040	16040	0
577	20250508	094700	78940050	16040	16040	16040	16040	0
578	20250508	094600	78940050	16040	16040	16040	16040	0
579	20250508	094500	78940050	16040	16040	16040	16040	42
580	20250508	094400	78266370	16000	16000	16000	16000	0
581	20250508	094300	78266370	16000	16000	16000	16000	3
582	20250508	094200	78218370	16010	16000	16040	16000	331
583	20250508	094100	72920790	16000	16000	16020	16000	28
584	20250508	094000	72472750	16040	16000	16040	16000	48
585	20250508	093900	71704470	16000	16030	16040	16000	90
586	20250508	093800	70263980	16000	16000	16030	16000	48
587	20250508	093700	69495800	16000	16000	16000	16000	62
588	20250508	093600	68503800	16040	16000	16040	16000	62
589	20250508	093500	67511000	16040	15990	16040	15990	58
590	20250508	093400	66582710	16020	15990	16040	15990	54
591	20250508	093300	65718560	16040	16000	16040	15990	77
592	20250508	093200	64486210	16040	16000	16040	16000	57
593	20250508	093100	63573610	16040	16040	16040	16000	54
594	20250508	093000	62709090	16040	15970	16050	15970	50
595	20250508	092900	61910010	16050	15990	16050	15980	81
596	20250508	092800	60614250	16050	16000	16050	15980	43
597	20250508	092700	59926940	16040	15970	16040	15970	54
598	20250508	092600	59063720	16040	16040	16040	15980	51
599	20250508	092500	58247880	16040	16000	16040	15970	195
600	20250508	092400	55131210	15980	16010	16040	15980	220
601	20250508	092300	51611310	16070	16030	16070	16010	316
602	20250508	092200	46548570	16070	16070	16070	16010	51
603	20250508	092100	45731520	16050	16060	16060	16020	530
604	20250508	092000	37234490	16100	16100	16100	16100	0
605	20250508	091900	37234490	16100	16100	16100	16100	0
606	20250508	091800	37234490	16100	16100	16100	16100	0
607	20250508	091700	37234490	16100	16060	16100	16060	26
608	20250508	091600	36816690	16100	16100	16100	16100	0
609	20250508	091500	36816690	16100	16100	16100	16100	0
610	20250508	091400	36816690	16100	16090	16100	16090	16
611	20250508	091300	36559100	16100	16100	16100	16100	2
612	20250508	091200	36526900	16100	16100	16100	16100	1
613	20250508	091100	36510800	16100	16100	16100	16100	3
614	20250508	091000	36462500	16100	16100	16100	16100	2
615	20250508	090900	36430300	16100	16100	16100	16100	2
616	20250508	090800	36398100	16100	16100	16100	16100	2
617	20250508	090700	36365900	16100	16100	16100	16100	15
618	20250508	090600	36124400	16120	16110	16120	16110	47
619	20250508	090500	35367220	16110	16100	16110	16100	4
620	20250508	090400	35302800	16090	16090	16090	16090	39
621	20250508	090300	34675290	16090	16060	16090	16060	151
622	20250508	090200	32250200	16090	16090	16090	16090	2
623	20250508	090100	32218020	16090	16040	16090	16040	708
624	20250508	090000	20861600	16050	15970	16050	15970	1305