KissMeData/030190/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185700	676607280	12870	12870	12870	12870	573
3	20250508	185600	676607280	12870	12870	12870	12870	0
4	20250508	185500	676607280	12870	12870	12870	12870	0
5	20250508	185400	676607280	12870	12870	12870	12870	0
6	20250508	185300	676607280	12870	12870	12870	12870	0
7	20250508	185200	676607280	12870	12870	12870	12870	0
8	20250508	185100	676607280	12870	12870	12870	12870	0
9	20250508	185000	676607280	12870	12870	12870	12870	0
10	20250508	184900	676607280	12870	12870	12870	12870	0
11	20250508	184800	676607280	12870	12870	12870	12870	0
12	20250508	184700	676607280	12870	12870	12870	12870	0
13	20250508	184600	676607280	12870	12870	12870	12870	0
14	20250508	184500	676607280	12870	12870	12870	12870	0
15	20250508	184400	676607280	12870	12870	12870	12870	0
16	20250508	184300	676607280	12870	12870	12870	12870	0
17	20250508	184200	676607280	12870	12870	12870	12870	0
18	20250508	184100	676607280	12870	12870	12870	12870	0
19	20250508	184000	676607280	12870	12870	12870	12870	0
20	20250508	183900	676607280	12870	12870	12870	12870	0
21	20250508	183800	676607280	12870	12870	12870	12870	0
22	20250508	183700	676607280	12870	12870	12870	12870	0
23	20250508	183600	676607280	12870	12870	12870	12870	0
24	20250508	183500	676607280	12870	12870	12870	12870	0
25	20250508	183400	676607280	12870	12870	12870	12870	0
26	20250508	183300	676607280	12870	12870	12870	12870	0
27	20250508	183200	676607280	12870	12870	12870	12870	0
28	20250508	183100	676607280	12870	12870	12870	12870	0
29	20250508	183000	676607280	12870	12870	12870	12870	0
30	20250508	182900	676607280	12870	12870	12870	12870	0
31	20250508	182800	676607280	12870	12870	12870	12870	0
32	20250508	182700	676607280	12870	12870	12870	12870	573
33	20250508	182600	676607280	12870	12870	12870	12870	0
34	20250508	182500	676607280	12870	12870	12870	12870	0
35	20250508	182400	676607280	12870	12870	12870	12870	0
36	20250508	182300	676607280	12870	12870	12870	12870	0
37	20250508	182200	676607280	12870	12870	12870	12870	0
38	20250508	182100	676607280	12870	12870	12870	12870	0
39	20250508	182000	676607280	12870	12870	12870	12870	0
40	20250508	181900	676607280	12870	12870	12870	12870	0
41	20250508	181800	676607280	12870	12870	12870	12870	0
42	20250508	181700	676607280	12870	12870	12870	12870	0
43	20250508	181600	676607280	12870	12870	12870	12870	0
44	20250508	181500	676607280	12870	12870	12870	12870	0
45	20250508	181400	676607280	12870	12870	12870	12870	0
46	20250508	181300	676607280	12870	12870	12870	12870	0
47	20250508	181200	676607280	12870	12870	12870	12870	0
48	20250508	181100	676607280	12870	12870	12870	12870	0
49	20250508	181000	676607280	12870	12870	12870	12870	0
50	20250508	180900	676607280	12870	12870	12870	12870	0
51	20250508	180800	676607280	12870	12870	12870	12870	0
52	20250508	180700	676607280	12870	12870	12870	12870	0
53	20250508	180600	676607280	12870	12870	12870	12870	0
54	20250508	180500	676607280	12870	12870	12870	12870	0
55	20250508	180400	676607280	12870	12870	12870	12870	0
56	20250508	180300	676607280	12870	12870	12870	12870	0
57	20250508	180200	676607280	12870	12870	12870	12870	0
58	20250508	180100	676607280	12870	12870	12870	12870	0
59	20250508	180000	676607280	12870	12870	12870	12870	0
60	20250508	175900	676607280	12870	12870	12870	12870	0
61	20250508	175800	676607280	12870	12870	12870	12870	0
62	20250508	175700	676607280	12870	12870	12870	12870	573
63	20250508	175600	676607280	12870	12870	12870	12870	0
64	20250508	175500	676607280	12870	12870	12870	12870	0
65	20250508	175400	676607280	12870	12870	12870	12870	0
66	20250508	175300	676607280	12870	12870	12870	12870	0
67	20250508	175200	676607280	12870	12870	12870	12870	0
68	20250508	175100	676607280	12870	12870	12870	12870	0
69	20250508	175000	676607280	12870	12870	12870	12870	0
70	20250508	174900	676607280	12870	12870	12870	12870	0
71	20250508	174800	676607280	12870	12870	12870	12870	0
72	20250508	174700	676607280	12870	12870	12870	12870	0
73	20250508	174600	676607280	12870	12870	12870	12870	0
74	20250508	174500	676607280	12870	12870	12870	12870	0
75	20250508	174400	676607280	12870	12870	12870	12870	0
76	20250508	174300	676607280	12870	12870	12870	12870	0
77	20250508	174200	676607280	12870	12870	12870	12870	0
78	20250508	174100	676607280	12870	12870	12870	12870	0
79	20250508	174000	676607280	12870	12870	12870	12870	0
80	20250508	173900	676607280	12870	12870	12870	12870	0
81	20250508	173800	676607280	12870	12870	12870	12870	0
82	20250508	173700	676607280	12870	12870	12870	12870	0
83	20250508	173600	676607280	12870	12870	12870	12870	0
84	20250508	173500	676607280	12870	12870	12870	12870	0
85	20250508	173400	676607280	12870	12870	12870	12870	0
86	20250508	173300	676607280	12870	12870	12870	12870	0
87	20250508	173200	676607280	12870	12870	12870	12870	0
88	20250508	173100	676607280	12870	12870	12870	12870	0
89	20250508	173000	676607280	12870	12870	12870	12870	0
90	20250508	172900	676607280	12870	12870	12870	12870	0
91	20250508	172800	676607280	12870	12870	12870	12870	0
92	20250508	172700	676607280	12870	12870	12870	12870	573
93	20250508	172600	676607280	12870	12870	12870	12870	0
94	20250508	172500	676607280	12870	12870	12870	12870	0
95	20250508	172400	676607280	12870	12870	12870	12870	0
96	20250508	172300	676607280	12870	12870	12870	12870	0
97	20250508	172200	676607280	12870	12870	12870	12870	0
98	20250508	172100	676607280	12870	12870	12870	12870	0
99	20250508	172000	676607280	12870	12870	12870	12870	0
100	20250508	171900	676607280	12870	12870	12870	12870	0
101	20250508	171800	676607280	12870	12870	12870	12870	0
102	20250508	171700	676607280	12870	12870	12870	12870	0
103	20250508	171600	676607280	12870	12870	12870	12870	0
104	20250508	171500	676607280	12870	12870	12870	12870	0
105	20250508	171400	676607280	12870	12870	12870	12870	0
106	20250508	171300	676607280	12870	12870	12870	12870	0
107	20250508	171200	676607280	12870	12870	12870	12870	0
108	20250508	171100	676607280	12870	12870	12870	12870	0
109	20250508	171000	676607280	12870	12870	12870	12870	0
110	20250508	170900	676607280	12870	12870	12870	12870	0
111	20250508	170800	676607280	12870	12870	12870	12870	0
112	20250508	170700	676607280	12870	12870	12870	12870	0
113	20250508	170600	676607280	12870	12870	12870	12870	0
114	20250508	170500	676607280	12870	12870	12870	12870	0
115	20250508	170400	676607280	12870	12870	12870	12870	0
116	20250508	170300	676607280	12870	12870	12870	12870	0
117	20250508	170200	676607280	12870	12870	12870	12870	0
118	20250508	170100	676607280	12870	12870	12870	12870	0
119	20250508	170000	676607280	12870	12870	12870	12870	0
120	20250508	165900	676607280	12870	12870	12870	12870	0
121	20250508	165800	676607280	12870	12870	12870	12870	0
122	20250508	165700	676607280	12870	12870	12870	12870	573
123	20250508	165600	676607280	12870	12870	12870	12870	0
124	20250508	165500	676607280	12870	12870	12870	12870	0
125	20250508	165400	676607280	12870	12870	12870	12870	0
126	20250508	165300	676607280	12870	12870	12870	12870	0
127	20250508	165200	676607280	12870	12870	12870	12870	0
128	20250508	165100	676607280	12870	12870	12870	12870	0
129	20250508	165000	676607280	12870	12870	12870	12870	0
130	20250508	164900	676607280	12870	12870	12870	12870	0
131	20250508	164800	676607280	12870	12870	12870	12870	0
132	20250508	164700	676607280	12870	12870	12870	12870	0
133	20250508	164600	676607280	12870	12870	12870	12870	0
134	20250508	164500	676607280	12870	12870	12870	12870	0
135	20250508	164400	676607280	12870	12870	12870	12870	0
136	20250508	164300	676607280	12870	12870	12870	12870	0
137	20250508	164200	676607280	12870	12870	12870	12870	0
138	20250508	164100	676607280	12870	12870	12870	12870	0
139	20250508	164000	676607280	12870	12870	12870	12870	0
140	20250508	163900	676607280	12870	12870	12870	12870	0
141	20250508	163800	676607280	12870	12870	12870	12870	0
142	20250508	163700	676607280	12870	12870	12870	12870	0
143	20250508	163600	676607280	12870	12870	12870	12870	0
144	20250508	163500	676607280	12870	12870	12870	12870	0
145	20250508	163400	676607280	12870	12870	12870	12870	0
146	20250508	163300	676607280	12870	12870	12870	12870	0
147	20250508	163200	676607280	12870	12870	12870	12870	0
148	20250508	163100	676607280	12870	12870	12870	12870	0
149	20250508	163000	676607280	12870	12870	12870	12870	0
150	20250508	162900	676607280	12870	12870	12870	12870	0
151	20250508	162800	676607280	12870	12870	12870	12870	0
152	20250508	162700	676607280	12870	12870	12870	12870	573
153	20250508	162600	676607280	12870	12870	12870	12870	0
154	20250508	162500	676607280	12870	12870	12870	12870	0
155	20250508	162400	676607280	12870	12870	12870	12870	0
156	20250508	162300	676607280	12870	12870	12870	12870	0
157	20250508	162200	676607280	12870	12870	12870	12870	0
158	20250508	162100	676607280	12870	12870	12870	12870	0
159	20250508	162000	676607280	12870	12870	12870	12870	0
160	20250508	161900	676607280	12870	12870	12870	12870	0
161	20250508	161800	676607280	12870	12870	12870	12870	0
162	20250508	161700	676607280	12870	12870	12870	12870	0
163	20250508	161600	676607280	12870	12870	12870	12870	0
164	20250508	161500	676607280	12870	12870	12870	12870	0
165	20250508	161400	676607280	12870	12870	12870	12870	0
166	20250508	161300	676607280	12870	12870	12870	12870	0
167	20250508	161200	676607280	12870	12870	12870	12870	0
168	20250508	161100	676607280	12870	12870	12870	12870	0
169	20250508	161000	676607280	12870	12870	12870	12870	0
170	20250508	160900	676607280	12870	12870	12870	12870	0
171	20250508	160800	676607280	12870	12870	12870	12870	0
172	20250508	160700	676607280	12870	12870	12870	12870	0
173	20250508	160600	676607280	12870	12870	12870	12870	0
174	20250508	160500	676607280	12870	12870	12870	12870	0
175	20250508	160400	676607280	12870	12870	12870	12870	0
176	20250508	160300	676607280	12870	12870	12870	12870	0
177	20250508	160200	676607280	12870	12870	12870	12870	0
178	20250508	160100	676607280	12870	12870	12870	12870	0
179	20250508	160000	676607280	12870	12870	12870	12870	0
180	20250508	155900	676607280	12870	12870	12870	12870	0
181	20250508	155800	676607280	12870	12870	12870	12870	0
182	20250508	155700	676607280	12870	12870	12870	12870	573
183	20250508	155600	676607280	12870	12870	12870	12870	0
184	20250508	155500	676607280	12870	12870	12870	12870	0
185	20250508	155400	676607280	12870	12870	12870	12870	0
186	20250508	155300	676607280	12870	12870	12870	12870	0
187	20250508	155200	676607280	12870	12870	12870	12870	0
188	20250508	155100	676607280	12870	12870	12870	12870	0
189	20250508	155000	676607280	12870	12870	12870	12870	0
190	20250508	154900	676607280	12870	12870	12870	12870	0
191	20250508	154800	676607280	12870	12870	12870	12870	0
192	20250508	154700	676607280	12870	12870	12870	12870	0
193	20250508	154600	676607280	12870	12870	12870	12870	0
194	20250508	154500	676607280	12870	12870	12870	12870	0
195	20250508	154400	676607280	12870	12870	12870	12870	0
196	20250508	154300	676607280	12870	12870	12870	12870	0
197	20250508	154200	676607280	12870	12870	12870	12870	0
198	20250508	154100	676607280	12870	12870	12870	12870	0
199	20250508	154000	676607280	12870	12870	12870	12870	0
200	20250508	153900	676607280	12870	12870	12870	12870	0
201	20250508	153800	676607280	12870	12870	12870	12870	0
202	20250508	153700	676607280	12870	12870	12870	12870	0
203	20250508	153600	676607280	12870	12870	12870	12870	0
204	20250508	153500	676607280	12870	12870	12870	12870	0
205	20250508	153400	676607280	12870	12870	12870	12870	0
206	20250508	153300	676607280	12870	12870	12870	12870	0
207	20250508	153200	676607280	12870	12870	12870	12870	0
208	20250508	153100	676607280	12870	12870	12870	12870	0
209	20250508	153000	676607280	12870	12870	12870	12870	573
210	20250508	152900	669232770	12860	12860	12860	12860	0
211	20250508	152800	669232770	12860	12860	12860	12860	0
212	20250508	152700	669232770	12860	12860	12860	12860	0
213	20250508	152600	669232770	12860	12860	12860	12860	0
214	20250508	152500	669232770	12860	12860	12860	12860	0
215	20250508	152400	669232770	12860	12860	12860	12860	0
216	20250508	152300	669232770	12860	12860	12860	12860	0
217	20250508	152200	669232770	12860	12860	12860	12860	0
218	20250508	152100	669232770	12860	12860	12860	12860	0
219	20250508	152000	669232770	12860	12860	12860	12860	0
220	20250508	151900	669232770	12860	12940	12940	12860	35
221	20250508	151800	668781880	12890	12890	12890	12890	15
222	20250508	151700	668588530	12880	12850	12880	12850	14
223	20250508	151600	668408460	12870	12850	12870	12850	12
224	20250508	151500	668254160	12850	12850	12860	12850	30
225	20250508	151400	667868600	12870	12860	12870	12860	15
226	20250508	151300	667675610	12870	12850	12870	12850	7
227	20250508	151200	667585540	12870	12870	12870	12870	7
228	20250508	151100	667495450	12890	12870	12890	12870	10
229	20250508	151000	667366570	12870	12900	12900	12870	17
230	20250508	150900	667147570	12910	12880	12910	12880	104
231	20250508	150800	665805980	12890	12930	12940	12880	139
232	20250508	150700	664010360	12930	12920	12950	12920	114
233	20250508	150600	662536510	12910	12900	12910	12900	99
234	20250508	150500	661258670	12910	12930	12940	12910	101
235	20250508	150400	659952850	12930	12930	12940	12930	32
236	20250508	150300	659538960	12930	12920	12930	12920	128
237	20250508	150200	657883990	12920	12920	12930	12920	26
238	20250508	150100	657547980	12920	12920	12930	12920	29
239	20250508	150000	657173180	12920	12930	12930	12920	138
240	20250508	145900	655389200	12930	12950	12950	12920	250
241	20250508	145800	652154470	12940	12930	12940	12930	97
242	20250508	145700	650899470	12930	12950	12950	12930	68
243	20250508	145600	650019150	12950	12960	12960	12930	155
244	20250508	145500	648012810	12960	12950	12980	12950	179
245	20250508	145400	645693450	12950	12950	12960	12950	30
246	20250508	145300	645304880	12940	12940	12970	12930	119
247	20250508	145200	643764700	12930	12930	12940	12930	60
248	20250508	145100	642988610	12930	12930	12940	12930	54
249	20250508	145000	642290080	12930	12930	12940	12920	133
250	20250508	144900	640570260	12930	12940	12970	12930	184
251	20250508	144800	638188030	12960	12940	12960	12930	71
252	20250508	144700	637269140	12950	12940	12960	12930	129
253	20250508	144600	635599300	12940	12940	12950	12930	104
254	20250508	144500	634253410	12940	12940	12950	12940	70
255	20250508	144400	633347310	12950	12940	12950	12940	160
256	20250508	144300	631275750	12930	12930	12940	12930	115
257	20250508	144200	629787890	12930	12910	12940	12910	146
258	20250508	144100	627900670	12920	12940	12950	12920	99
259	20250508	144000	626619550	12940	12950	12980	12940	404
260	20250508	143900	621385660	12950	12940	12960	12940	100
261	20250508	143800	620090330	12950	12940	12950	12940	64
262	20250508	143700	619261690	12940	12940	12960	12930	96
263	20250508	143600	618018930	12930	12930	12940	12930	53
264	20250508	143500	617333370	12930	12920	12950	12920	186
265	20250508	143400	614927810	12930	12920	12950	12920	74
266	20250508	143300	613970690	12910	12930	12940	12910	130
267	20250508	143200	612289810	12930	12940	12950	12930	38
268	20250508	143100	611798110	12950	12970	12980	12940	166
269	20250508	143000	609645620	12960	12960	12970	12950	179
270	20250508	142900	607325940	12960	12960	12970	12960	108
271	20250508	142800	605925880	12960	12970	12970	12960	76
272	20250508	142700	604940570	12960	12970	12980	12960	177
273	20250508	142600	602645170	12970	12980	12980	12970	203
274	20250508	142500	600012110	12980	12980	12980	12970	76
275	20250508	142400	599026070	12970	12960	12970	12960	140
276	20250508	142300	597210580	12960	12970	12970	12960	58
277	20250508	142200	596458620	12960	12970	12970	12960	164
278	20250508	142100	594331740	12990	12990	12990	12980	186
279	20250508	142000	591917170	12970	12990	12990	12970	177
280	20250508	141900	589620220	12980	12970	12980	12970	102
281	20250508	141800	588296450	12970	12980	12980	12970	175
282	20250508	141700	586025320	12980	12970	12980	12970	178
283	20250508	141600	583716160	12970	12970	12970	12960	48
284	20250508	141500	583093640	12960	12970	12980	12960	115
285	20250508	141400	581602200	12970	12980	12990	12970	337
286	20250508	141300	577228580	12990	12980	12990	12970	46
287	20250508	141200	576631400	12980	12980	12990	12980	80
288	20250508	141100	575592920	12980	12970	12990	12970	116
289	20250508	141000	574087550	12970	12970	12970	12960	74
290	20250508	140900	573128090	12970	12990	12990	12970	311
291	20250508	140800	569093460	12980	12980	12990	12980	82
292	20250508	140700	568028900	12970	12980	12980	12970	99
293	20250508	140600	566744810	12980	12980	12990	12970	115
294	20250508	140500	565251540	12990	12980	12990	12970	106
295	20250508	140400	563875770	12980	12960	12990	12960	156
296	20250508	140300	561851190	12970	12970	12970	12960	97
297	20250508	140200	560593240	12970	12980	12980	12970	33
298	20250508	140100	560165070	12980	12960	12990	12960	184
299	20250508	140000	557777290	12970	12970	12970	12970	49
300	20250508	135900	557141760	12980	12970	12980	12970	63
301	20250508	135800	556324310	12990	12970	12990	12970	344
302	20250508	135700	551858060	12980	12970	12990	12970	80
303	20250508	135600	550819790	12990	12970	12990	12960	84
304	20250508	135500	549730400	12980	12990	12990	12970	57
305	20250508	135400	548990350	12980	12960	12980	12960	215
306	20250508	135300	546201790	12950	12940	12960	12940	91
307	20250508	135200	545023720	12940	12950	12950	12940	81
308	20250508	135100	543974960	12950	12940	12950	12940	132
309	20250508	135000	542266210	12940	12970	12970	12940	135
310	20250508	134900	540516920	12970	12960	12970	12960	283
311	20250508	134800	536846470	12960	12950	12970	12950	81
312	20250508	134700	535797090	12950	12940	12950	12940	98
313	20250508	134600	534528480	12940	12940	12940	12940	34
314	20250508	134500	534088520	12930	12930	12930	12930	83
315	20250508	134400	533015330	12930	12920	12930	12910	192
316	20250508	134300	530534910	12930	12920	12930	12920	80
317	20250508	134200	529501090	12920	12910	12920	12910	330
318	20250508	134100	525240780	12910	12910	12930	12910	448
319	20250508	134000	519455210	12920	12900	12960	12890	810
320	20250508	133900	508988420	12900	12950	12950	12890	993
321	20250508	133800	496167360	12940	12960	12970	12940	186
322	20250508	133700	493757950	12960	12960	12970	12960	110
323	20250508	133600	492331920	12990	12960	12990	12960	79
324	20250508	133500	491307920	12970	12950	12970	12940	708
325	20250508	133400	482132960	12960	12960	12960	12950	87
326	20250508	133300	481005570	12970	12970	12980	12965	123
327	20250508	133200	479410195	12980	12970	12980	12960	272
328	20250508	133100	475882395	12980	12970	12980	12970	66
329	20250508	133000	475025925	12980	12970	12980	12970	197
330	20250508	132900	472469475	12980	12980	12990	12970	74
331	20250508	132800	471509085	12970	12980	12990	12970	82
332	20250508	132700	470444865	12980	12970	12990	12970	130
333	20250508	132600	468757585	12980	12980	12990	12970	146
334	20250508	132500	466862725	12990	12980	12990	12970	133
335	20250508	132400	465136435	12980	12980	12990	12980	56
336	20250508	132300	464409545	12970	12970	12990	12970	52
337	20250508	132200	463734935	12970	12990	12990	12970	138
338	20250508	132100	461944065	12980	12970	12990	12970	155
339	20250508	132000	459932085	12980	12970	12980	12970	69
340	20250508	131900	459036835	12980	12980	12980	12970	88
341	20250508	131800	457895015	12980	12980	12980	12970	71
342	20250508	131700	456973485	12970	12980	12990	12960	126
343	20250508	131600	455338645	12970	12970	12990	12970	175
344	20250508	131500	453068255	12970	12970	12980	12970	149
345	20250508	131400	451135565	12970	12960	12970	12960	71
346	20250508	131300	450215185	12970	12980	12990	12970	117
347	20250508	131200	448697135	12980	12970	12990	12970	256
348	20250508	131100	445374665	12980	12970	12980	12970	57
349	20250508	131000	444635035	12970	12970	12980	12970	73
350	20250508	130900	443688005	12970	12990	12990	12970	112
351	20250508	130800	442234475	12980	12970	12980	12960	78
352	20250508	130700	441222485	12970	12970	12990	12970	57
353	20250508	130600	440482835	12970	12970	12980	12960	204
354	20250508	130500	437836075	12970	12970	12980	12970	59
355	20250508	130400	437070815	12970	12970	12980	12970	64
356	20250508	130300	436240665	12970	12970	12970	12960	228
357	20250508	130200	433283645	12970	12960	12970	12950	118
358	20250508	130100	431754465	12960	12960	12980	12960	56
359	20250508	130000	431028505	12960	12940	12960	12940	61
360	20250508	125900	430238485	12950	12960	12980	12950	119
361	20250508	125800	428696395	12950	12960	12980	12940	141
362	20250508	125700	426869325	12950	12940	12960	12940	43
363	20250508	125600	426312595	12950	12970	12980	12950	234
364	20250508	125500	423279315	12960	12980	12980	12950	85
365	20250508	125400	422178005	12970	12980	12980	12960	464
366	20250508	125300	416160815	12980	12980	12990	12980	113
367	20250508	125200	414694005	12970	12990	12990	12970	122
368	20250508	125100	413110685	12980	12970	12980	12970	146
369	20250508	125000	411216175	12970	12980	12980	12970	48
370	20250508	124900	410593255	12980	12980	12990	12970	198
371	20250508	124800	408023385	12970	12970	12980	12970	43
372	20250508	124700	407465635	12980	12970	12990	12960	68
373	20250508	124600	406583585	12970	12970	12990	12970	104
374	20250508	124500	405234285	12970	12970	12990	12970	82
375	20250508	124400	404170215	12970	12970	12990	12960	133
376	20250508	124300	402444155	12990	12990	12990	12970	97
377	20250508	124200	401185185	12980	12980	12980	12970	127
378	20250508	124100	399537415	12980	12990	12990	12970	31
379	20250508	124000	399135065	12980	12980	12990	12980	194
380	20250508	123900	396616515	12980	12970	12980	12960	79
381	20250508	123800	395591935	12960	12970	12970	12960	35
382	20250508	123700	395138105	12970	12960	12990	12960	176
383	20250508	123600	392854915	12970	12960	12970	12960	87
384	20250508	123500	391726625	12970	12960	12970	12950	75
385	20250508	123400	390754735	12960	12960	12960	12950	58
386	20250508	123300	390003185	12960	12950	12960	12950	45
387	20250508	123200	389420095	12940	12950	12960	12940	54
388	20250508	123100	388720915	12950	12950	12950	12940	94
389	20250508	123000	387503745	12960	12920	12960	12920	61
390	20250508	122900	386714585	12920	12930	12930	12920	53
391	20250508	122800	386029375	12930	12930	12930	12910	125
392	20250508	122700	384413835	12940	12930	12940	12920	74
393	20250508	122600	383456825	12930	12890	12930	12890	139
394	20250508	122500	381663855	12890	12910	12910	12890	159
395	20250508	122400	379613245	12920	12930	12940	12920	90
396	20250508	122300	378449615	12920	12910	12920	12900	114
397	20250508	122200	376977925	12900	12920	12920	12890	168
398	20250508	122100	374809935	12910	12910	12910	12900	112
399	20250508	122000	373364165	12930	12900	12930	12900	122
400	20250508	121900	371788795	12900	12900	12920	12900	144
401	20250508	121800	369931105	12900	12930	12930	12900	124
402	20250508	121700	368329225	12930	12910	12930	12900	194
403	20250508	121600	365824535	12900	12900	12900	12890	140
404	20250508	121500	364018815	12900	12910	12910	12900	104
405	20250508	121400	362676715	12910	12910	12920	12910	168
406	20250508	121300	360507275	12920	12920	12950	12910	255
407	20250508	121200	357208855	12910	12900	12930	12900	121
408	20250508	121100	355646345	12900	12900	12920	12900	105
409	20250508	121000	354291175	12900	12890	12910	12890	137
410	20250508	120900	352524625	12900	12900	12900	12890	52
411	20250508	120800	351853905	12890	12910	12910	12890	104
412	20250508	120700	350512245	12910	12900	12910	12890	133
413	20250508	120600	348796475	12890	12900	12900	12880	181
414	20250508	120500	346463535	12910	12910	12910	12900	102
415	20250508	120400	345147455	12900	12890	12900	12880	156
416	20250508	120300	343136175	12890	12880	12890	12880	111
417	20250508	120200	341705985	12880	12880	12880	12870	78
418	20250508	120100	340701895	12880	12900	12920	12880	150
419	20250508	120000	338767795	12890	12890	12900	12890	144
420	20250508	115900	336911305	12890	12900	12900	12890	86
421	20250508	115800	335802385	12910	12880	12920	12880	161
422	20250508	115700	333726265	12890	12880	12890	12880	148
423	20250508	115600	331819795	12880	12890	12890	12870	109
424	20250508	115500	330415635	12890	12880	12900	12880	90
425	20250508	115400	329255635	12880	12880	12890	12870	125
426	20250508	115300	327645285	12880	12870	12880	12860	123
427	20250508	115200	326062205	12880	12870	12890	12860	79
428	20250508	115100	325045350	12870	12870	12880	12860	202
429	20250508	115000	322445910	12870	12880	12890	12870	110
430	20250508	114900	321028930	12890	12870	12890	12870	129
431	20250508	114800	319367350	12880	12860	12890	12850	158
432	20250508	114700	317334610	12860	12850	12860	12850	85
433	20250508	114600	316241770	12860	12860	12880	12860	132
434	20250508	114500	314543650	12870	12900	12900	12870	187
435	20250508	114400	312133080	12890	12880	12890	12880	167
436	20250508	114300	309981580	12880	12880	12900	12870	60
437	20250508	114200	309208670	12870	12860	12880	12860	195
438	20250508	114100	306699570	12870	12860	12870	12860	45
439	20250508	114000	306120550	12860	12870	12870	12860	191
440	20250508	113900	303663600	12870	12890	12890	12850	267
441	20250508	113800	300225280	12890	12890	12890	12880	136
442	20250508	113700	298473180	12890	12900	12910	12890	139
443	20250508	113600	296680600	12910	12910	12930	12900	96
444	20250508	113500	295440790	12910	12900	12910	12890	193
445	20250508	113400	292950830	12900	12890	12920	12890	195
446	20250508	113300	290435660	12880	12900	12900	12880	320
447	20250508	113200	286310950	12920	12910	12920	12890	342
448	20250508	113100	281901290	12920	12930	12930	12910	200
449	20250508	113000	279317240	12920	12960	12960	12920	269
450	20250508	112900	275837700	12970	12960	12990	12960	857
451	20250508	112800	264724610	12960	12980	12980	12950	1172
452	20250508	112700	249540270	12990	12990	13000	12970	254
453	20250508	112600	246242740	13000	12990	13000	12970	308
454	20250508	112500	242243140	12990	12990	13000	12990	317
455	20250508	112400	238124090	12990	12980	12990	12980	79
456	20250508	112300	237098150	12990	12990	12990	12980	95
457	20250508	112200	235864470	13000	12990	13000	12990	157
458	20250508	112100	233824070	12990	12980	13000	12980	196
459	20250508	112000	231277690	12990	12990	12990	12980	200
460	20250508	111900	228679850	12990	12980	12990	12980	130
461	20250508	111800	226991330	12990	12980	12990	12980	291
462	20250508	111700	223211970	12990	12980	12990	12980	121
463	20250508	111600	221640720	12980	12980	12980	12980	116
464	20250508	111500	220135040	12970	12980	12980	12970	121
465	20250508	111400	218565290	12980	12980	12980	12970	87
466	20250508	111300	217436100	12970	12970	12980	12970	88
467	20250508	111200	216294240	12980	12980	12980	12970	173
468	20250508	111100	214049340	12970	12960	12980	12960	73
469	20250508	111000	213102470	12960	12960	12960	12950	56
470	20250508	110900	212376850	12960	12970	12970	12950	153
471	20250508	110800	210393930	12960	12970	12980	12960	74
472	20250508	110700	209433960	12970	12960	12980	12960	70
473	20250508	110600	208526170	12960	12980	12980	12950	140
474	20250508	110500	206711270	12960	12960	12970	12960	80
475	20250508	110400	205674430	12960	12960	12970	12960	69
476	20250508	110300	204779670	12960	12960	12970	12960	158
477	20250508	110200	202731380	12960	12960	12970	12960	55
478	20250508	110100	202018570	12970	12960	12970	12950	146
479	20250508	110000	200126110	12970	12950	12970	12950	94
480	20250508	105900	198907630	12950	12960	12960	12950	58
481	20250508	105800	198156300	12960	12940	12960	12940	97
482	20250508	105700	196899810	12940	12950	12950	12930	50
483	20250508	105600	196252750	12950	12940	12950	12940	116
484	20250508	105500	194751150	12950	12950	12960	12950	68
485	20250508	105400	193870530	12940	12930	12940	12930	62
486	20250508	105300	193068650	12940	12910	12940	12910	111
487	20250508	105200	191634620	12910	12900	12910	12900	96
488	20250508	105100	190395400	12910	12910	12910	12900	97
489	20250508	105000	189143280	12910	12910	12920	12910	69
490	20250508	104900	188252290	12900	12900	12910	12900	106
491	20250508	104800	186884420	12890	12910	12920	12890	109
492	20250508	104700	185477440	12910	12890	12910	12890	105
493	20250508	104600	184123090	12900	12890	12900	12890	64
494	20250508	104500	183297640	12910	12890	12920	12890	180
495	20250508	104400	180975690	12900	12900	12900	12870	412
496	20250508	104300	175668440	12900	12890	12900	12890	106
497	20250508	104200	174301380	12890	12930	12930	12890	143
498	20250508	104100	172455990	12920	12930	12940	12920	179
499	20250508	104000	170142480	12960	12960	12980	12930	501
500	20250508	103900	163659490	12960	12930	12960	12920	155
501	20250508	103800	161655240	12940	12940	12950	12930	104
502	20250508	103700	160309750	12930	12940	12940	12930	52
503	20250508	103600	159636930	12930	12940	12940	12930	73
504	20250508	103500	158692630	12950	12940	12970	12940	153
505	20250508	103400	156710650	12940	12940	12950	12940	65
506	20250508	103300	155869350	12930	12950	12950	12930	56
507	20250508	103200	155144790	12950	12970	12970	12950	107
508	20250508	103100	153758160	12980	12960	12980	12960	106
509	20250508	103000	152383620	12960	12960	12960	12940	139
510	20250508	102900	150583070	12960	12970	12970	12960	54
511	20250508	102800	149882750	12960	12960	12970	12950	59
512	20250508	102700	149118200	12970	12960	12970	12930	146
513	20250508	102600	147227060	12960	12980	12980	12950	81
514	20250508	102500	146176970	12970	12970	12980	12960	295
515	20250508	102400	142349270	12970	13000	13000	12970	123
516	20250508	102300	140752200	13000	12980	13000	12970	39
517	20250508	102200	140245900	12990	12980	12990	12970	87
518	20250508	102100	139116880	12980	12970	12990	12970	163
519	20250508	102000	137000880	12960	12970	12970	12960	29
520	20250508	101900	136624820	12960	12960	12960	12960	64
521	20250508	101800	135795380	12950	12980	12980	12950	94
522	20250508	101700	134576600	12980	12980	12980	12970	127
523	20250508	101600	132928640	12970	12960	12970	12960	61
524	20250508	101500	132137770	12970	12960	12970	12950	58
525	20250508	101400	131386050	12960	12960	12960	12950	96
526	20250508	101300	130141980	12960	12960	12970	12950	122
527	20250508	101200	128561070	12960	12950	12970	12950	132
528	20250508	101100	126850810	12950	12930	12950	12930	71
529	20250508	101000	125931950	12940	12940	12940	12930	130
530	20250508	100900	124250400	12940	12940	12940	12930	66
531	20250508	100800	123396460	12940	12930	12940	12930	106
532	20250508	100700	122025110	12940	12930	12940	12930	112
533	20250508	100600	120576250	12940	12930	12960	12930	131
534	20250508	100500	118880670	12930	12910	12930	12900	503
535	20250508	100400	112383630	12900	12920	12940	12890	793
536	20250508	100300	102149740	12930	12950	12950	12930	144
537	20250508	100200	100286910	12950	12940	12960	12940	341
538	20250508	100100	95869000	12930	12960	12960	12930	134
539	20250508	100000	94134830	12960	12950	12960	12950	59
540	20250508	095900	93370410	12950	12940	12950	12940	46
541	20250508	095800	92774980	12950	12940	12950	12940	174
542	20250508	095700	90521920	12950	12940	12950	12940	156
543	20250508	095600	88502420	12930	12940	12940	12930	72
544	20250508	095500	87571240	12940	12960	12960	12940	74
545	20250508	095400	86612810	12960	12940	12960	12940	65
546	20250508	095300	85771010	12950	12960	12960	12950	312
547	20250508	095200	81727930	12950	12940	12960	12940	150
548	20250508	095100	79786510	12950	12930	12950	12930	59
549	20250508	095000	79023100	12930	12920	12940	12920	337
550	20250508	094900	74666500	12930	12850	12930	12850	555
551	20250508	094800	67515570	12850	12820	12860	12810	202
552	20250508	094700	64923060	12810	12800	12820	12800	75
553	20250508	094600	63962610	12820	12760	12820	12760	292
554	20250508	094500	60231290	12760	12760	12770	12760	12
555	20250508	094400	60078090	12790	12750	12790	12750	39
556	20250508	094300	59580520	12750	12740	12790	12740	81
557	20250508	094200	58547160	12740	12740	12760	12740	28
558	20250508	094100	58190300	12760	12770	12770	12740	55
559	20250508	094000	57488880	12780	12720	12780	12720	84
560	20250508	093900	56418310	12730	12710	12750	12700	102
561	20250508	093800	55120600	12700	12700	12720	12700	34
562	20250508	093700	54688660	12700	12700	12700	12700	58
563	20250508	093600	53952060	12700	12700	12710	12690	56
564	20250508	093500	53240860	12710	12700	12710	12700	30
565	20250508	093400	52859830	12710	12690	12710	12690	82
566	20250508	093300	51818540	12700	12700	12710	12690	463
567	20250508	093200	45942730	12700	12700	12700	12700	0
568	20250508	093100	45942730	12700	12700	12700	12700	17
569	20250508	093000	45726830	12710	12700	12710	12700	34
570	20250508	092900	45294930	12710	12690	12710	12690	204
571	20250508	092800	42702550	12700	12700	12700	12700	1
572	20250508	092700	42689850	12690	12690	12690	12690	7
573	20250508	092600	42601020	12700	12720	12720	12700	129
574	20250508	092500	40962700	12710	12740	12740	12710	150
575	20250508	092400	39056080	12750	12700	12760	12700	353
576	20250508	092300	34559890	12700	12700	12700	12700	20
577	20250508	092200	34305890	12700	12700	12700	12700	49
578	20250508	092100	33683590	12700	12700	12700	12700	97
579	20250508	092000	32451690	12690	12690	12700	12690	152
580	20250508	091900	30521560	12690	12690	12690	12690	28
581	20250508	091800	30166240	12700	12700	12700	12700	3
582	20250508	091700	30128140	12690	12700	12700	12690	45
583	20250508	091600	29556990	12700	12700	12700	12700	3
584	20250508	091500	29518890	12690	12700	12700	12690	37
585	20250508	091400	29049010	12710	12720	12730	12700	198
586	20250508	091300	26530570	12730	12770	12780	12730	1064
587	20250508	091200	12963770	12770	12760	12770	12760	13
588	20250508	091100	12797880	12770	12760	12770	12760	15
589	20250508	091000	12606430	12760	12770	12770	12760	21
590	20250508	090900	12338410	12760	12770	12770	12760	21
591	20250508	090800	12070400	12770	12770	12770	12760	71
592	20250508	090700	11164330	12770	12790	12800	12770	53
593	20250508	090600	10486920	12800	12760	12800	12760	63
594	20250508	090500	9681640	12760	12760	12790	12750	138
595	20250508	090400	7919340	12790	12790	12790	12790	14
596	20250508	090300	7740280	12800	12810	12810	12800	10
597	20250508	090200	7612230	12820	12780	12820	12780	9
598	20250508	090100	7497050	12780	12780	12830	12760	170
599	20250508	090000	5324830	12780	12880	12880	12780	414