KissMeData/089600/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194700	282187260	15090	15090	15090	15090	33
3	20250508	194600	282187260	15090	15090	15090	15090	0
4	20250508	194500	282187260	15090	15090	15090	15090	0
5	20250508	194400	282187260	15090	15090	15090	15090	0
6	20250508	194300	282187260	15090	15090	15090	15090	0
7	20250508	194200	282187260	15090	15090	15090	15090	0
8	20250508	194100	282187260	15090	15090	15090	15090	0
9	20250508	194000	282187260	15090	15090	15090	15090	0
10	20250508	193900	282187260	15090	15090	15090	15090	0
11	20250508	193800	282187260	15090	15090	15090	15090	0
12	20250508	193700	282187260	15090	15090	15090	15090	0
13	20250508	193600	282187260	15090	15090	15090	15090	0
14	20250508	193500	282187260	15090	15090	15090	15090	0
15	20250508	193400	282187260	15090	15090	15090	15090	0
16	20250508	193300	282187260	15090	15090	15090	15090	0
17	20250508	193200	282187260	15090	15090	15090	15090	0
18	20250508	193100	282187260	15090	15090	15090	15090	0
19	20250508	193000	282187260	15090	15090	15090	15090	0
20	20250508	192900	282187260	15090	15090	15090	15090	0
21	20250508	192800	282187260	15090	15090	15090	15090	0
22	20250508	192700	282187260	15090	15090	15090	15090	0
23	20250508	192600	282187260	15090	15090	15090	15090	0
24	20250508	192500	282187260	15090	15090	15090	15090	0
25	20250508	192400	282187260	15090	15090	15090	15090	0
26	20250508	192300	282187260	15090	15090	15090	15090	0
27	20250508	192200	282187260	15090	15090	15090	15090	0
28	20250508	192100	282187260	15090	15090	15090	15090	0
29	20250508	192000	282187260	15090	15090	15090	15090	0
30	20250508	191900	282187260	15090	15090	15090	15090	0
31	20250508	191800	282187260	15090	15090	15090	15090	0
32	20250508	191700	282187260	15090	15090	15090	15090	33
33	20250508	191600	282187260	15090	15090	15090	15090	0
34	20250508	191500	282187260	15090	15090	15090	15090	0
35	20250508	191400	282187260	15090	15090	15090	15090	0
36	20250508	191300	282187260	15090	15090	15090	15090	0
37	20250508	191200	282187260	15090	15090	15090	15090	0
38	20250508	191100	282187260	15090	15090	15090	15090	0
39	20250508	191000	282187260	15090	15090	15090	15090	0
40	20250508	190900	282187260	15090	15090	15090	15090	0
41	20250508	190800	282187260	15090	15090	15090	15090	0
42	20250508	190700	282187260	15090	15090	15090	15090	0
43	20250508	190600	282187260	15090	15090	15090	15090	0
44	20250508	190500	282187260	15090	15090	15090	15090	0
45	20250508	190400	282187260	15090	15090	15090	15090	0
46	20250508	190300	282187260	15090	15090	15090	15090	0
47	20250508	190200	282187260	15090	15090	15090	15090	0
48	20250508	190100	282187260	15090	15090	15090	15090	0
49	20250508	190000	282187260	15090	15090	15090	15090	0
50	20250508	185900	282187260	15090	15090	15090	15090	0
51	20250508	185800	282187260	15090	15090	15090	15090	0
52	20250508	185700	282187260	15090	15090	15090	15090	0
53	20250508	185600	282187260	15090	15090	15090	15090	0
54	20250508	185500	282187260	15090	15090	15090	15090	0
55	20250508	185400	282187260	15090	15090	15090	15090	0
56	20250508	185300	282187260	15090	15090	15090	15090	0
57	20250508	185200	282187260	15090	15090	15090	15090	0
58	20250508	185100	282187260	15090	15090	15090	15090	0
59	20250508	185000	282187260	15090	15090	15090	15090	0
60	20250508	184900	282187260	15090	15090	15090	15090	0
61	20250508	184800	282187260	15090	15090	15090	15090	0
62	20250508	184700	282187260	15090	15090	15090	15090	33
63	20250508	184600	282187260	15090	15090	15090	15090	0
64	20250508	184500	282187260	15090	15090	15090	15090	0
65	20250508	184400	282187260	15090	15090	15090	15090	0
66	20250508	184300	282187260	15090	15090	15090	15090	0
67	20250508	184200	282187260	15090	15090	15090	15090	0
68	20250508	184100	282187260	15090	15090	15090	15090	0
69	20250508	184000	282187260	15090	15090	15090	15090	0
70	20250508	183900	282187260	15090	15090	15090	15090	0
71	20250508	183800	282187260	15090	15090	15090	15090	0
72	20250508	183700	282187260	15090	15090	15090	15090	0
73	20250508	183600	282187260	15090	15090	15090	15090	0
74	20250508	183500	282187260	15090	15090	15090	15090	0
75	20250508	183400	282187260	15090	15090	15090	15090	0
76	20250508	183300	282187260	15090	15090	15090	15090	0
77	20250508	183200	282187260	15090	15090	15090	15090	0
78	20250508	183100	282187260	15090	15090	15090	15090	0
79	20250508	183000	282187260	15090	15090	15090	15090	0
80	20250508	182900	282187260	15090	15090	15090	15090	0
81	20250508	182800	282187260	15090	15090	15090	15090	0
82	20250508	182700	282187260	15090	15090	15090	15090	0
83	20250508	182600	282187260	15090	15090	15090	15090	0
84	20250508	182500	282187260	15090	15090	15090	15090	0
85	20250508	182400	282187260	15090	15090	15090	15090	0
86	20250508	182300	282187260	15090	15090	15090	15090	0
87	20250508	182200	282187260	15090	15090	15090	15090	0
88	20250508	182100	282187260	15090	15090	15090	15090	0
89	20250508	182000	282187260	15090	15090	15090	15090	0
90	20250508	181900	282187260	15090	15090	15090	15090	0
91	20250508	181800	282187260	15090	15090	15090	15090	0
92	20250508	181700	282187260	15090	15090	15090	15090	33
93	20250508	181600	282187260	15090	15090	15090	15090	0
94	20250508	181500	282187260	15090	15090	15090	15090	0
95	20250508	181400	282187260	15090	15090	15090	15090	0
96	20250508	181300	282187260	15090	15090	15090	15090	0
97	20250508	181200	282187260	15090	15090	15090	15090	0
98	20250508	181100	282187260	15090	15090	15090	15090	0
99	20250508	181000	282187260	15090	15090	15090	15090	0
100	20250508	180900	282187260	15090	15090	15090	15090	0
101	20250508	180800	282187260	15090	15090	15090	15090	0
102	20250508	180700	282187260	15090	15090	15090	15090	0
103	20250508	180600	282187260	15090	15090	15090	15090	0
104	20250508	180500	282187260	15090	15090	15090	15090	0
105	20250508	180400	282187260	15090	15090	15090	15090	0
106	20250508	180300	282187260	15090	15090	15090	15090	0
107	20250508	180200	282187260	15090	15090	15090	15090	0
108	20250508	180100	282187260	15090	15090	15090	15090	0
109	20250508	180000	282187260	15090	15090	15090	15090	0
110	20250508	175900	282187260	15090	15090	15090	15090	0
111	20250508	175800	282187260	15090	15090	15090	15090	0
112	20250508	175700	282187260	15090	15090	15090	15090	0
113	20250508	175600	282187260	15090	15090	15090	15090	0
114	20250508	175500	282187260	15090	15090	15090	15090	0
115	20250508	175400	282187260	15090	15090	15090	15090	0
116	20250508	175300	282187260	15090	15090	15090	15090	0
117	20250508	175200	282187260	15090	15090	15090	15090	0
118	20250508	175100	282187260	15090	15090	15090	15090	0
119	20250508	175000	282187260	15090	15090	15090	15090	0
120	20250508	174900	282187260	15090	15090	15090	15090	0
121	20250508	174800	282187260	15090	15090	15090	15090	0
122	20250508	174700	282187260	15090	15090	15090	15090	33
123	20250508	174600	282187260	15090	15090	15090	15090	0
124	20250508	174500	282187260	15090	15090	15090	15090	0
125	20250508	174400	282187260	15090	15090	15090	15090	0
126	20250508	174300	282187260	15090	15090	15090	15090	0
127	20250508	174200	282187260	15090	15090	15090	15090	0
128	20250508	174100	282187260	15090	15090	15090	15090	0
129	20250508	174000	282187260	15090	15090	15090	15090	0
130	20250508	173900	282187260	15090	15090	15090	15090	0
131	20250508	173800	282187260	15090	15090	15090	15090	0
132	20250508	173700	282187260	15090	15090	15090	15090	0
133	20250508	173600	282187260	15090	15090	15090	15090	0
134	20250508	173500	282187260	15090	15090	15090	15090	0
135	20250508	173400	282187260	15090	15090	15090	15090	0
136	20250508	173300	282187260	15090	15090	15090	15090	0
137	20250508	173200	282187260	15090	15090	15090	15090	0
138	20250508	173100	282187260	15090	15090	15090	15090	0
139	20250508	173000	282187260	15090	15090	15090	15090	0
140	20250508	172900	282187260	15090	15090	15090	15090	0
141	20250508	172800	282187260	15090	15090	15090	15090	0
142	20250508	172700	282187260	15090	15090	15090	15090	0
143	20250508	172600	282187260	15090	15090	15090	15090	0
144	20250508	172500	282187260	15090	15090	15090	15090	0
145	20250508	172400	282187260	15090	15090	15090	15090	0
146	20250508	172300	282187260	15090	15090	15090	15090	0
147	20250508	172200	282187260	15090	15090	15090	15090	0
148	20250508	172100	282187260	15090	15090	15090	15090	0
149	20250508	172000	282187260	15090	15090	15090	15090	0
150	20250508	171900	282187260	15090	15090	15090	15090	0
151	20250508	171800	282187260	15090	15090	15090	15090	0
152	20250508	171700	282187260	15090	15090	15090	15090	33
153	20250508	171600	282187260	15090	15090	15090	15090	0
154	20250508	171500	282187260	15090	15090	15090	15090	0
155	20250508	171400	282187260	15090	15090	15090	15090	0
156	20250508	171300	282187260	15090	15090	15090	15090	0
157	20250508	171200	282187260	15090	15090	15090	15090	0
158	20250508	171100	282187260	15090	15090	15090	15090	0
159	20250508	171000	282187260	15090	15090	15090	15090	0
160	20250508	170900	282187260	15090	15090	15090	15090	0
161	20250508	170800	282187260	15090	15090	15090	15090	0
162	20250508	170700	282187260	15090	15090	15090	15090	0
163	20250508	170600	282187260	15090	15090	15090	15090	0
164	20250508	170500	282187260	15090	15090	15090	15090	0
165	20250508	170400	282187260	15090	15090	15090	15090	0
166	20250508	170300	282187260	15090	15090	15090	15090	0
167	20250508	170200	282187260	15090	15090	15090	15090	0
168	20250508	170100	282187260	15090	15090	15090	15090	0
169	20250508	170000	282187260	15090	15090	15090	15090	0
170	20250508	165900	282187260	15090	15090	15090	15090	0
171	20250508	165800	282187260	15090	15090	15090	15090	0
172	20250508	165700	282187260	15090	15090	15090	15090	0
173	20250508	165600	282187260	15090	15090	15090	15090	0
174	20250508	165500	282187260	15090	15090	15090	15090	0
175	20250508	165400	282187260	15090	15090	15090	15090	0
176	20250508	165300	282187260	15090	15090	15090	15090	0
177	20250508	165200	282187260	15090	15090	15090	15090	0
178	20250508	165100	282187260	15090	15090	15090	15090	0
179	20250508	165000	282187260	15090	15090	15090	15090	0
180	20250508	164900	282187260	15090	15090	15090	15090	0
181	20250508	164800	282187260	15090	15090	15090	15090	0
182	20250508	164700	282187260	15090	15090	15090	15090	33
183	20250508	164600	282187260	15090	15090	15090	15090	0
184	20250508	164500	282187260	15090	15090	15090	15090	0
185	20250508	164400	282187260	15090	15090	15090	15090	0
186	20250508	164300	282187260	15090	15090	15090	15090	0
187	20250508	164200	282187260	15090	15090	15090	15090	0
188	20250508	164100	282187260	15090	15090	15090	15090	0
189	20250508	164000	282187260	15090	15090	15090	15090	0
190	20250508	163900	282187260	15090	15090	15090	15090	0
191	20250508	163800	282187260	15090	15090	15090	15090	0
192	20250508	163700	282187260	15090	15090	15090	15090	0
193	20250508	163600	282187260	15090	15090	15090	15090	0
194	20250508	163500	282187260	15090	15090	15090	15090	0
195	20250508	163400	282187260	15090	15090	15090	15090	0
196	20250508	163300	282187260	15090	15090	15090	15090	0
197	20250508	163200	282187260	15090	15090	15090	15090	0
198	20250508	163100	282187260	15090	15090	15090	15090	0
199	20250508	163000	282187260	15090	15090	15090	15090	0
200	20250508	162900	282187260	15090	15090	15090	15090	0
201	20250508	162800	282187260	15090	15090	15090	15090	0
202	20250508	162700	282187260	15090	15090	15090	15090	0
203	20250508	162600	282187260	15090	15090	15090	15090	0
204	20250508	162500	282187260	15090	15090	15090	15090	0
205	20250508	162400	282187260	15090	15090	15090	15090	0
206	20250508	162300	282187260	15090	15090	15090	15090	0
207	20250508	162200	282187260	15090	15090	15090	15090	0
208	20250508	162100	282187260	15090	15090	15090	15090	0
209	20250508	162000	282187260	15090	15090	15090	15090	0
210	20250508	161900	282187260	15090	15090	15090	15090	0
211	20250508	161800	282187260	15090	15090	15090	15090	0
212	20250508	161700	282187260	15090	15090	15090	15090	33
213	20250508	161600	282187260	15090	15090	15090	15090	0
214	20250508	161500	282187260	15090	15090	15090	15090	0
215	20250508	161400	282187260	15090	15090	15090	15090	0
216	20250508	161300	282187260	15090	15090	15090	15090	0
217	20250508	161200	282187260	15090	15090	15090	15090	0
218	20250508	161100	282187260	15090	15090	15090	15090	0
219	20250508	161000	282187260	15090	15090	15090	15090	0
220	20250508	160900	282187260	15090	15090	15090	15090	0
221	20250508	160800	282187260	15090	15090	15090	15090	0
222	20250508	160700	282187260	15090	15090	15090	15090	0
223	20250508	160600	282187260	15090	15090	15090	15090	0
224	20250508	160500	282187260	15090	15090	15090	15090	0
225	20250508	160400	282187260	15090	15090	15090	15090	0
226	20250508	160300	282187260	15090	15090	15090	15090	0
227	20250508	160200	282187260	15090	15090	15090	15090	0
228	20250508	160100	282187260	15090	15090	15090	15090	0
229	20250508	160000	282187260	15090	15090	15090	15090	0
230	20250508	155900	282187260	15090	15090	15090	15090	0
231	20250508	155800	282187260	15090	15090	15090	15090	0
232	20250508	155700	282187260	15090	15090	15090	15090	0
233	20250508	155600	282187260	15090	15090	15090	15090	0
234	20250508	155500	282187260	15090	15090	15090	15090	0
235	20250508	155400	282187260	15090	15090	15090	15090	0
236	20250508	155300	282187260	15090	15090	15090	15090	0
237	20250508	155200	282187260	15090	15090	15090	15090	0
238	20250508	155100	282187260	15090	15090	15090	15090	0
239	20250508	155000	282187260	15090	15090	15090	15090	0
240	20250508	154900	282187260	15090	15090	15090	15090	0
241	20250508	154800	282187260	15090	15090	15090	15090	0
242	20250508	154700	282187260	15090	15090	15090	15090	33
243	20250508	154600	282187260	15090	15090	15090	15090	0
244	20250508	154500	282187260	15090	15090	15090	15090	0
245	20250508	154400	282187260	15090	15090	15090	15090	0
246	20250508	154300	282187260	15090	15090	15090	15090	0
247	20250508	154200	282187260	15090	15090	15090	15090	0
248	20250508	154100	282187260	15090	15090	15090	15090	0
249	20250508	154000	282187260	15090	15090	15090	15090	0
250	20250508	153900	282187260	15090	15090	15090	15090	0
251	20250508	153800	282187260	15090	15090	15090	15090	0
252	20250508	153700	282187260	15090	15090	15090	15090	0
253	20250508	153600	282187260	15090	15090	15090	15090	0
254	20250508	153500	282187260	15090	15090	15090	15090	0
255	20250508	153400	282187260	15090	15090	15090	15090	0
256	20250508	153300	282187260	15090	15090	15090	15090	0
257	20250508	153200	282187260	15090	15090	15090	15090	0
258	20250508	153100	282187260	15090	15090	15090	15090	0
259	20250508	153000	282187260	15090	15090	15090	15090	33
260	20250508	152900	281689290	15030	15030	15030	15030	0
261	20250508	152800	281689290	15030	15030	15030	15030	0
262	20250508	152700	281689290	15030	15030	15030	15030	0
263	20250508	152600	281689290	15030	15030	15030	15030	0
264	20250508	152500	281689290	15030	15030	15030	15030	0
265	20250508	152400	281689290	15030	15030	15030	15030	0
266	20250508	152300	281689290	15030	15030	15030	15030	0
267	20250508	152200	281689290	15030	15030	15030	15030	0
268	20250508	152100	281689290	15030	15030	15030	15030	0
269	20250508	152000	281689290	15030	15030	15030	15030	0
270	20250508	151900	281689290	15030	15040	15040	15030	20
271	20250508	151800	281388590	15090	15080	15090	15040	76
272	20250508	151700	280244370	15080	15050	15080	15050	175
273	20250508	151600	277607590	15050	15050	15050	15050	203
274	20250508	151500	274552440	15050	15050	15050	15050	28
275	20250508	151400	274131040	15080	15070	15090	15050	34
276	20250508	151300	273618530	15050	15070	15080	15050	204
277	20250508	151200	270545250	15080	15080	15090	15080	63
278	20250508	151100	269594810	15050	15080	15080	15050	58
279	20250508	151000	268721790	15080	15080	15090	15050	23
280	20250508	150900	268375190	15050	15070	15090	15050	20
281	20250508	150800	268073910	15070	15070	15070	15070	3
282	20250508	150700	268028700	15050	15080	15090	15050	74
283	20250508	150600	266913010	15080	15070	15080	15070	120
284	20250508	150500	265103840	15070	15070	15070	15070	4
285	20250508	150400	265043560	15070	15070	15070	15070	4
286	20250508	150300	264983280	15070	15070	15070	15070	12
287	20250508	150200	264802440	15070	15070	15080	15070	88
288	20250508	150100	263476140	15070	15070	15070	15070	3
289	20250508	150000	263430930	15080	15070	15080	15050	24
290	20250508	145900	263069230	15080	15070	15080	15050	31
291	20250508	145800	262602120	15070	15060	15080	15050	35
292	20250508	145700	262074800	15070	15070	15070	15070	4
293	20250508	145600	262014520	15050	15050	15080	15050	30
294	20250508	145500	261562750	15070	15060	15070	15060	18
295	20250508	145400	261291530	15050	15070	15070	15050	23
296	20250508	145300	260945120	15070	15060	15080	15060	64
297	20250508	145200	259980670	15050	15050	15080	15050	24
298	20250508	145100	259619290	15050	15060	15060	15050	4
299	20250508	145000	259559080	15060	15060	15060	15060	4
300	20250508	144900	259498840	15050	15050	15070	15050	103
301	20250508	144800	257947690	15050	15050	15050	15050	4
302	20250508	144700	257887490	15060	15060	15060	15050	24
303	20250508	144600	257526150	15050	15050	15050	15050	9
304	20250508	144500	257390700	15050	15050	15050	15050	56
305	20250508	144400	256547900	15050	15050	15050	15050	7
306	20250508	144300	256442550	15050	15050	15050	15050	3
307	20250508	144200	256397400	15050	15050	15070	15050	24
308	20250508	144100	256036040	15050	15050	15050	15050	17
309	20250508	144000	255780190	15060	15060	15060	15060	0
310	20250508	143900	255780190	15060	15050	15070	15050	23
311	20250508	143800	255433850	15060	15060	15070	15050	23
312	20250508	143700	255087380	15060	15050	15070	15050	24
313	20250508	143600	254725980	15060	15050	15060	15050	101
314	20250508	143500	253205250	15050	15060	15060	15050	607
315	20250508	143400	244069220	15070	15050	15070	15050	20
316	20250508	143300	243768060	15060	15060	15070	15060	8
317	20250508	143200	243647570	15080	15080	15080	15080	1
318	20250508	143100	243632490	15090	15060	15090	15060	20
319	20250508	143000	243331130	15060	15060	15060	15060	4
320	20250508	142900	243270890	15060	15060	15060	15060	9
321	20250508	142800	243135350	15050	15060	15060	15050	22
322	20250508	142700	242804060	15060	15060	15060	15060	0
323	20250508	142600	242804060	15060	15050	15090	15050	578
324	20250508	142500	234098900	15060	15050	15060	15050	60
325	20250508	142400	233195600	15060	15060	15060	15050	133
326	20250508	142300	231193220	15050	15050	15050	15050	0
327	20250508	142200	231193220	15050	15050	15050	15050	0
328	20250508	142100	231193220	15050	15050	15050	15050	0
329	20250508	142000	231193220	15050	15050	15050	15050	0
330	20250508	141900	231193220	15050	15050	15050	15030	172
331	20250508	141800	228604660	15060	15050	15060	15050	20
332	20250508	141700	228303560	15060	15060	15100	15050	143
333	20250508	141600	226149320	15060	15060	15060	15060	13
334	20250508	141500	225953540	15060	15060	15060	15060	0
335	20250508	141400	225953540	15060	15060	15060	15060	0
336	20250508	141300	225953540	15060	15060	15100	15060	44
337	20250508	141200	225289380	15060	15060	15060	15060	25
338	20250508	141100	224912880	15060	15060	15060	15060	0
339	20250508	141000	224912880	15060	15060	15060	15060	0
340	20250508	140900	224912880	15060	15060	15060	15050	78
341	20250508	140800	223738500	15060	15060	15090	15050	80
342	20250508	140700	222533530	15090	15090	15090	15090	0
343	20250508	140600	222533530	15090	15050	15090	15050	121
344	20250508	140500	220710250	15050	15050	15050	15050	0
345	20250508	140400	220710250	15050	15050	15050	15050	0
346	20250508	140300	220710250	15050	15050	15050	15050	0
347	20250508	140200	220710250	15050	15050	15050	15050	10
348	20250508	140100	220559750	15050	15050	15050	15050	49
349	20250508	140000	219822300	15050	15050	15050	15050	53
350	20250508	135900	219024650	15050	15050	15050	15050	0
351	20250508	135800	219024650	15050	15050	15050	15050	0
352	20250508	135700	219024650	15050	15050	15050	15050	66
353	20250508	135600	218031350	15050	15050	15050	15050	0
354	20250508	135500	218031350	15050	15050	15050	15050	1
355	20250508	135400	218016300	15060	15060	15060	15060	8
356	20250508	135300	217895820	15060	15060	15060	15060	0
357	20250508	135200	217895820	15060	15060	15060	15060	0
358	20250508	135100	217895820	15060	15060	15060	15060	11
359	20250508	135000	217730160	15060	15050	15060	15030	87
360	20250508	134900	216420830	15050	15050	15050	15050	0
361	20250508	134800	216420830	15050	15050	15050	15050	20
362	20250508	134700	216119830	15050	15050	15050	15050	0
363	20250508	134600	216119830	15050	15050	15050	15050	0
364	20250508	134500	216119830	15050	15050	15050	15050	0
365	20250508	134400	216119830	15050	15050	15050	15050	0
366	20250508	134300	216119830	15050	15050	15050	15050	2
367	20250508	134200	216089730	15050	15050	15050	15050	1
368	20250508	134100	216074680	15050	15040	15050	15030	135
369	20250508	134000	214045350	15040	15040	15040	15040	0
370	20250508	133900	214045350	15040	15040	15040	15040	0
371	20250508	133800	214045350	15040	15070	15070	15040	457
372	20250508	133700	207163730	15090	15090	15090	15090	0
373	20250508	133600	207163730	15090	15070	15090	15070	13
374	20250508	133500	206967580	15090	15090	15090	15090	0
375	20250508	133400	206967580	15090	15090	15090	15090	0
376	20250508	133300	206967580	15090	15070	15090	15070	2
377	20250508	133200	206937420	15050	15050	15050	15050	0
378	20250508	133100	206937420	15050	15050	15050	15050	0
379	20250508	133000	206937420	15050	15050	15050	15050	0
380	20250508	132900	206937420	15050	15050	15050	15050	1
381	20250508	132800	206922370	15060	15060	15060	15060	0
382	20250508	132700	206922370	15060	15060	15060	15060	1
383	20250508	132600	206907310	15050	15040	15050	15040	57
384	20250508	132500	206049860	15040	15040	15040	15040	0
385	20250508	132400	206049860	15040	15040	15040	15040	0
386	20250508	132300	206049860	15040	15040	15040	15040	0
387	20250508	132200	206049860	15040	15040	15040	15040	0
388	20250508	132100	206049860	15040	15040	15040	15040	0
389	20250508	132000	206049860	15040	15040	15040	15040	0
390	20250508	131900	206049860	15040	15040	15040	15040	25
391	20250508	131800	205673860	15050	15050	15050	15050	16
392	20250508	131700	205433060	15050	15050	15050	15050	0
393	20250508	131600	205433060	15050	15050	15050	15050	9
394	20250508	131500	205297610	15050	15050	15050	15050	1
395	20250508	131400	205282560	15050	15050	15050	15050	2
396	20250508	131300	205252460	15050	15050	15050	15050	0
397	20250508	131200	205252460	15050	15050	15050	15050	0
398	20250508	131100	205252460	15050	15050	15060	15050	8
399	20250508	131000	205132050	15050	15050	15050	15050	1
400	20250508	130900	205117000	15050	15050	15050	15050	0
401	20250508	130800	205117000	15050	15050	15050	15050	0
402	20250508	130700	205117000	15050	15050	15050	15050	9
403	20250508	130600	204981550	15060	15060	15060	15060	0
404	20250508	130500	204981550	15060	15060	15060	15060	0
405	20250508	130400	204981550	15060	15060	15060	15060	10
406	20250508	130300	204830950	15060	15050	15060	15050	2
407	20250508	130200	204800840	15050	15050	15050	15030	137
408	20250508	130100	202740270	15050	15050	15050	15050	0
409	20250508	130000	202740270	15050	15040	15050	15040	136
410	20250508	125900	200694810	15050	15050	15050	15050	12
411	20250508	125800	200514210	15060	15060	15060	15060	0
412	20250508	125700	200514210	15060	15060	15060	15060	1
413	20250508	125600	200499150	15050	15050	15050	15050	3
414	20250508	125500	200454000	15050	15080	15080	15050	1001
415	20250508	125400	185384930	15090	15090	15090	15090	7
416	20250508	125300	185279300	15090	15090	15090	15090	1
417	20250508	125200	185264210	15090	15090	15090	15090	1
418	20250508	125100	185249120	15090	15090	15090	15090	0
419	20250508	125000	185249120	15090	15090	15090	15090	0
420	20250508	124900	185249120	15090	15090	15090	15090	8
421	20250508	124800	185128400	15090	15090	15090	15090	1
422	20250508	124700	185113310	15080	15080	15080	15080	4
423	20250508	124600	185052990	15060	15060	15060	15060	0
424	20250508	124500	185052990	15060	15060	15060	15060	0
425	20250508	124400	185052990	15060	15060	15060	15060	6
426	20250508	124300	184962630	15060	15060	15060	15060	5
427	20250508	124200	184887330	15060	15060	15060	15060	18
428	20250508	124100	184616250	15060	15060	15060	15060	0
429	20250508	124000	184616250	15060	15060	15060	15060	0
430	20250508	123900	184616250	15060	15060	15060	15060	0
431	20250508	123800	184616250	15060	15060	15060	15060	73
432	20250508	123700	183516870	15060	15060	15060	15060	0
433	20250508	123600	183516870	15060	15060	15060	15060	0
434	20250508	123500	183516870	15060	15060	15060	15060	16
435	20250508	123400	183275910	15060	15060	15060	15060	0
436	20250508	123300	183275910	15060	15060	15060	15060	0
437	20250508	123200	183275910	15060	15060	15060	15060	14
438	20250508	123100	183065070	15060	15060	15060	15060	9
439	20250508	123000	182929530	15060	15060	15060	15060	23
440	20250508	122900	182583150	15060	15060	15060	15060	66
441	20250508	122800	181589190	15060	15060	15060	15060	66
442	20250508	122700	180595230	15060	15060	15060	15060	0
443	20250508	122600	180595230	15060	15060	15060	15060	19
444	20250508	122500	180309090	15060	15060	15060	15060	0
445	20250508	122400	180309090	15060	15060	15060	15060	24
446	20250508	122300	179947650	15060	15060	15060	15060	9
447	20250508	122200	179812110	15060	15060	15060	15060	0
448	20250508	122100	179812110	15060	15060	15060	15060	0
449	20250508	122000	179812110	15060	15060	15060	15060	17
450	20250508	121900	179556090	15040	15040	15040	15040	0
451	20250508	121800	179556090	15040	15040	15040	15040	0
452	20250508	121700	179556090	15040	15040	15040	15040	0
453	20250508	121600	179556090	15040	15040	15040	15040	0
454	20250508	121500	179556090	15040	15040	15040	15040	3
455	20250508	121400	179510970	15040	15040	15040	15040	1
456	20250508	121300	179495930	15040	15040	15040	15040	2
457	20250508	121200	179465850	15040	15040	15040	15040	1
458	20250508	121100	179450810	15050	15050	15050	15050	0
459	20250508	121000	179450810	15050	15040	15050	15040	6
460	20250508	120900	179360530	15040	15040	15040	15040	1
461	20250508	120800	179345490	15040	15040	15040	15040	2
462	20250508	120700	179315410	15040	15040	15040	15040	1
463	20250508	120600	179300370	15040	15040	15040	15040	32
464	20250508	120500	178819090	15040	15040	15040	15040	2
465	20250508	120400	178789010	15040	15040	15040	15040	1
466	20250508	120300	178773970	15040	15040	15040	15040	2
467	20250508	120200	178743890	15040	15040	15040	15040	2
468	20250508	120100	178713810	15040	15040	15040	15040	1
469	20250508	120000	178698770	15040	15040	15050	15040	6
470	20250508	115900	178608490	15040	15040	15040	15040	1
471	20250508	115800	178593450	15040	15040	15040	15040	2
472	20250508	115700	178563370	15050	15040	15050	15040	55
473	20250508	115600	177736160	15050	15040	15050	15040	205
474	20250508	115500	174652940	15040	15040	15040	15040	2
475	20250508	115400	174622860	15040	15040	15040	15040	2
476	20250508	115300	174592780	15040	15040	15040	15040	1
477	20250508	115200	174577740	15040	15040	15040	15040	2
478	20250508	115100	174547660	15040	15040	15040	15040	1
479	20250508	115000	174532620	15040	15040	15050	15040	6
480	20250508	114900	174442340	15040	15040	15040	15040	2
481	20250508	114800	174412260	15040	15050	15050	15040	8
482	20250508	114700	174291870	15040	15040	15040	15040	2
483	20250508	114600	174261790	15040	15040	15040	15040	2
484	20250508	114500	174231710	15050	15050	15050	15050	0
485	20250508	114400	174231710	15050	15050	15050	15050	9
486	20250508	114300	174096260	15050	15050	15050	15050	0
487	20250508	114200	174096260	15050	15050	15050	15050	7
488	20250508	114100	173990910	15050	15050	15050	15050	6
489	20250508	114000	173900610	15050	15050	15050	15050	4
490	20250508	113900	173840410	15040	15040	15040	15040	0
491	20250508	113800	173840410	15040	15040	15040	15040	0
492	20250508	113700	173840410	15040	15040	15040	15040	0
493	20250508	113600	173840410	15040	15040	15040	15040	91
494	20250508	113500	172471770	15050	15050	15050	15050	0
495	20250508	113400	172471770	15050	15050	15050	15050	5
496	20250508	113300	172396520	15050	15050	15050	15050	22
497	20250508	113200	172065420	15050	15050	15050	15050	0
498	20250508	113100	172065420	15050	15050	15050	15050	0
499	20250508	113000	172065420	15050	15050	15050	15050	19
500	20250508	112900	171779470	15050	15050	15050	15050	0
501	20250508	112800	171779470	15050	15050	15050	15050	0
502	20250508	112700	171779470	15050	15050	15050	15050	0
503	20250508	112600	171779470	15050	15040	15050	15040	2
504	20250508	112500	171749380	15040	15040	15040	15040	1
505	20250508	112400	171734340	15030	15030	15030	15030	4
506	20250508	112300	171674220	15040	15040	15040	15040	1
507	20250508	112200	171659180	15020	15020	15090	15020	75
508	20250508	112100	170529950	15070	15000	15130	15000	348
509	20250508	112000	165293540	14970	15000	15060	14970	420
510	20250508	111900	159003460	15010	14990	15120	14990	123
511	20250508	111800	157152180	15060	15070	15070	15000	9
512	20250508	111700	157016840	15070	15040	15070	14990	144
513	20250508	111600	154853710	15060	15060	15060	15060	3
514	20250508	111500	154808530	15060	15060	15060	15060	8
515	20250508	111400	154688050	15060	15060	15060	15060	0
516	20250508	111300	154688050	15060	15060	15060	15060	0
517	20250508	111200	154688050	15060	15040	15070	15040	127
518	20250508	111100	152774230	15050	15070	15130	15030	90
519	20250508	111000	151414200	15060	15040	15140	15030	201
520	20250508	110900	148382730	15130	15050	15130	15030	434
521	20250508	110800	141826330	15110	15030	15110	15030	178
522	20250508	110700	139143920	15100	15040	15100	15030	270
523	20250508	110600	135081680	15070	15050	15070	15050	2
524	20250508	110500	135051560	15020	15030	15030	15020	101
525	20250508	110400	133534250	15030	15020	15030	15020	2
526	20250508	110300	133504200	15020	15010	15090	15010	22
527	20250508	110200	133173270	15090	15010	15090	15010	20
528	20250508	110100	132872390	15010	15010	15010	15010	2
529	20250508	110000	132842370	15000	15000	15080	15000	8
530	20250508	105900	132722130	15050	15030	15090	14990	117
531	20250508	105800	130962480	15060	15000	15060	14990	500
532	20250508	105700	123452290	15060	15000	15060	15000	16
533	20250508	105600	123211580	15050	15000	15050	15000	6
534	20250508	105500	123121430	15050	15000	15050	15000	4
535	20250508	105400	123061340	15050	14970	15050	14970	4
536	20250508	105300	123001350	14970	15060	15060	14970	4
537	20250508	105200	122941380	15060	15020	15060	14980	242
538	20250508	105100	119305720	15060	15020	15060	14990	201
539	20250508	105000	116289370	15020	14990	15020	14990	7
540	20250508	104900	116184260	14970	15010	15030	14970	43
541	20250508	104800	115539170	15020	14990	15020	14980	185
542	20250508	104700	112764160	15020	14990	15020	14990	16
543	20250508	104600	112523890	14990	14990	14990	14990	0
544	20250508	104500	112523890	14990	14980	14990	14970	639
545	20250508	104400	102952070	14970	15020	15020	14970	269
546	20250508	104300	98918040	15020	15020	15020	14990	202
547	20250508	104200	95886600	15030	15030	15030	15030	0
548	20250508	104100	95886600	15030	15030	15030	15030	0
549	20250508	104000	95886600	15030	15010	15030	15010	180
550	20250508	103900	93184780	15010	15010	15010	15010	1
551	20250508	103800	93169770	15020	15020	15020	15020	0
552	20250508	103700	93169770	15020	15040	15040	15020	404
553	20250508	103600	87098970	15040	15040	15040	15040	13
554	20250508	103500	86903450	15040	15040	15040	15040	0
555	20250508	103400	86903450	15040	15040	15040	15040	0
556	20250508	103300	86903450	15040	15040	15040	15010	70
557	20250508	103200	85851550	15010	15010	15040	15010	51
558	20250508	103100	85085410	15010	15040	15040	15010	30
559	20250508	103000	84634510	15000	15040	15040	15000	20
560	20250508	102900	84334020	15010	15010	15040	15010	110
561	20250508	102800	82681420	15040	15010	15040	15000	40
562	20250508	102700	82080440	15040	15020	15040	15000	98
563	20250508	102600	80608530	15000	15010	15020	14980	308
564	20250508	102500	75988580	14980	15040	15040	14960	493
565	20250508	102400	68597770	15040	15020	15040	14990	228
566	20250508	102300	65176790	15050	15050	15050	15050	0
567	20250508	102200	65176790	15050	15050	15050	15050	6
568	20250508	102100	65086490	15050	15050	15050	15050	17
569	20250508	102000	64830640	15050	15050	15050	15050	0
570	20250508	101900	64830640	15050	15050	15050	15050	0
571	20250508	101800	64830640	15050	15040	15070	15040	19
572	20250508	101700	64544390	15070	15070	15070	15070	0
573	20250508	101600	64544390	15070	15070	15070	15070	0
574	20250508	101500	64544390	15070	15070	15070	15070	0
575	20250508	101400	64544390	15070	15040	15070	15040	8
576	20250508	101300	64423980	15050	15000	15080	15000	21
577	20250508	101200	64108190	15050	15000	15080	15000	21
578	20250508	101100	63792790	15030	15030	15030	15030	8
579	20250508	101000	63672550	15050	15050	15050	15050	0
580	20250508	100900	63672550	15050	14990	15080	14990	21
581	20250508	100800	63356910	15060	15000	15060	14990	34
582	20250508	100700	62845920	15000	15010	15010	15000	11
583	20250508	100600	62680820	15010	15010	15010	15010	1
584	20250508	100500	62665810	15010	15010	15010	15010	1
585	20250508	100400	62650800	15050	15020	15060	15010	41
586	20250508	100300	62034280	15060	15030	15080	14990	59
587	20250508	100200	61146460	15000	15020	15050	14990	51
588	20250508	100100	60380870	14990	15000	15030	14990	70
589	20250508	100000	59330090	15000	15000	15000	15000	0
590	20250508	095900	59330090	15000	15040	15060	15000	345
591	20250508	095800	54152270	15010	15040	15060	15010	63
592	20250508	095700	53204950	15010	15040	15060	15010	63
593	20250508	095600	52257630	15010	15030	15060	14990	61
594	20250508	095500	51340600	15050	14980	15060	14980	26
595	20250508	095400	50950200	15050	14980	15050	14980	40
596	20250508	095300	50349690	15050	15010	15050	15010	7
597	20250508	095200	50244420	15050	14990	15050	14980	68
598	20250508	095100	49223660	14990	15010	15060	14980	46
599	20250508	095000	48533010	15050	15010	15050	14980	30
600	20250508	094900	48082930	15010	15010	15010	15010	11
601	20250508	094800	47917820	15010	15010	15010	15010	0
602	20250508	094700	47917820	15010	15010	15010	15010	0
603	20250508	094600	47917820	15010	15010	15010	15010	0
604	20250508	094500	47917820	15010	15010	15010	15010	7
605	20250508	094400	47812750	14980	14980	14980	14980	1
606	20250508	094300	47797770	14990	15020	15030	14990	612
607	20250508	094200	38621560	15000	15000	15000	15000	0
608	20250508	094100	38621560	15000	15000	15000	15000	0
609	20250508	094000	38621560	15000	15000	15000	15000	0
610	20250508	093900	38621560	15000	15000	15000	15000	280
611	20250508	093800	34421560	15000	15000	15000	15000	7
612	20250508	093700	34316560	15000	15000	15000	15000	0
613	20250508	093600	34316560	15000	15000	15000	15000	10
614	20250508	093500	34166560	15000	14980	15010	14980	35
615	20250508	093400	33641350	14980	15020	15020	14960	321
616	20250508	093300	28832750	15070	15070	15070	15070	0
617	20250508	093200	28832750	15070	15070	15070	15070	0
618	20250508	093100	28832750	15070	15020	15070	15020	35
619	20250508	093000	28306590	14980	15050	15070	14980	20
620	20250508	092900	28006110	15010	15000	15070	14970	66
621	20250508	092800	27015000	14990	14990	15080	14980	61
622	20250508	092700	26099300	14990	14980	15070	14970	117
623	20250508	092600	24338690	14980	14980	14980	14980	3
624	20250508	092500	24293750	14980	14970	15050	14970	22
625	20250508	092400	23963600	15050	14980	15050	14970	30
626	20250508	092300	23513390	14970	15030	15050	14950	67
627	20250508	092200	22508110	15040	15040	15040	15040	10
628	20250508	092100	22357710	15040	15030	15040	15030	10
629	20250508	092000	22207320	14950	15000	15040	14950	25
630	20250508	091900	21832510	15000	14950	15040	14940	36
631	20250508	091800	21292850	14950	14940	15040	14930	67
632	20250508	091700	20289980	14940	14930	14940	14930	2
633	20250508	091600	20260110	14930	14930	15040	14920	24
634	20250508	091500	19900790	15000	14940	15000	14940	20
635	20250508	091400	19601470	15000	14990	15000	14990	4
636	20250508	091300	19541500	14930	14930	14930	14930	1
637	20250508	091200	19526570	14920	14960	14960	14900	15
638	20250508	091100	19302530	14900	14980	15050	14550	906
639	20250508	091000	5875740	14980	14970	15040	14970	23
640	20250508	090900	5530820	14980	14980	14980	14980	1
641	20250508	090800	5515840	14980	14960	15050	14960	62
642	20250508	090700	4585690	14970	14980	15050	14960	82
643	20250508	090600	3355730	14980	15050	15050	14980	2
644	20250508	090500	3325700	15040	15040	15040	15040	0
645	20250508	090400	3325700	15040	14950	15040	14950	20
646	20250508	090300	3026010	14950	14960	14960	14950	63
647	20250508	090200	2083790	14970	14970	14980	14970	77
648	20250508	090100	930720	14980	15040	15090	14970	49
649	20250508	090000	195220	15010	15040	15040	15010	13