KissMeData/064550/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192800	688461835	15960	15960	15960	15960	1019
3	20250508	192700	688461835	15960	15960	15960	15960	0
4	20250508	192600	688461835	15960	15960	15960	15960	0
5	20250508	192500	688461835	15960	15960	15960	15960	0
6	20250508	192400	688461835	15960	15960	15960	15960	0
7	20250508	192300	688461835	15960	15960	15960	15960	0
8	20250508	192200	688461835	15960	15960	15960	15960	0
9	20250508	192100	688461835	15960	15960	15960	15960	0
10	20250508	192000	688461835	15960	15960	15960	15960	0
11	20250508	191900	688461835	15960	15960	15960	15960	0
12	20250508	191800	688461835	15960	15960	15960	15960	0
13	20250508	191700	688461835	15960	15960	15960	15960	0
14	20250508	191600	688461835	15960	15960	15960	15960	0
15	20250508	191500	688461835	15960	15960	15960	15960	0
16	20250508	191400	688461835	15960	15960	15960	15960	0
17	20250508	191300	688461835	15960	15960	15960	15960	0
18	20250508	191200	688461835	15960	15960	15960	15960	0
19	20250508	191100	688461835	15960	15960	15960	15960	0
20	20250508	191000	688461835	15960	15960	15960	15960	0
21	20250508	190900	688461835	15960	15960	15960	15960	0
22	20250508	190800	688461835	15960	15960	15960	15960	0
23	20250508	190700	688461835	15960	15960	15960	15960	0
24	20250508	190600	688461835	15960	15960	15960	15960	0
25	20250508	190500	688461835	15960	15960	15960	15960	0
26	20250508	190400	688461835	15960	15960	15960	15960	0
27	20250508	190300	688461835	15960	15960	15960	15960	0
28	20250508	190200	688461835	15960	15960	15960	15960	0
29	20250508	190100	688461835	15960	15960	15960	15960	0
30	20250508	190000	688461835	15960	15960	15960	15960	0
31	20250508	185900	688461835	15960	15960	15960	15960	0
32	20250508	185800	688461835	15960	15960	15960	15960	1019
33	20250508	185700	688461835	15960	15960	15960	15960	0
34	20250508	185600	688461835	15960	15960	15960	15960	0
35	20250508	185500	688461835	15960	15960	15960	15960	0
36	20250508	185400	688461835	15960	15960	15960	15960	0
37	20250508	185300	688461835	15960	15960	15960	15960	0
38	20250508	185200	688461835	15960	15960	15960	15960	0
39	20250508	185100	688461835	15960	15960	15960	15960	0
40	20250508	185000	688461835	15960	15960	15960	15960	0
41	20250508	184900	688461835	15960	15960	15960	15960	0
42	20250508	184800	688461835	15960	15960	15960	15960	0
43	20250508	184700	688461835	15960	15960	15960	15960	0
44	20250508	184600	688461835	15960	15960	15960	15960	0
45	20250508	184500	688461835	15960	15960	15960	15960	0
46	20250508	184400	688461835	15960	15960	15960	15960	0
47	20250508	184300	688461835	15960	15960	15960	15960	0
48	20250508	184200	688461835	15960	15960	15960	15960	0
49	20250508	184100	688461835	15960	15960	15960	15960	0
50	20250508	184000	688461835	15960	15960	15960	15960	0
51	20250508	183900	688461835	15960	15960	15960	15960	0
52	20250508	183800	688461835	15960	15960	15960	15960	0
53	20250508	183700	688461835	15960	15960	15960	15960	0
54	20250508	183600	688461835	15960	15960	15960	15960	0
55	20250508	183500	688461835	15960	15960	15960	15960	0
56	20250508	183400	688461835	15960	15960	15960	15960	0
57	20250508	183300	688461835	15960	15960	15960	15960	0
58	20250508	183200	688461835	15960	15960	15960	15960	0
59	20250508	183100	688461835	15960	15960	15960	15960	0
60	20250508	183000	688461835	15960	15960	15960	15960	0
61	20250508	182900	688461835	15960	15960	15960	15960	0
62	20250508	182800	688461835	15960	15960	15960	15960	1019
63	20250508	182700	688461835	15960	15960	15960	15960	0
64	20250508	182600	688461835	15960	15960	15960	15960	0
65	20250508	182500	688461835	15960	15960	15960	15960	0
66	20250508	182400	688461835	15960	15960	15960	15960	0
67	20250508	182300	688461835	15960	15960	15960	15960	0
68	20250508	182200	688461835	15960	15960	15960	15960	0
69	20250508	182100	688461835	15960	15960	15960	15960	0
70	20250508	182000	688461835	15960	15960	15960	15960	0
71	20250508	181900	688461835	15960	15960	15960	15960	0
72	20250508	181800	688461835	15960	15960	15960	15960	0
73	20250508	181700	688461835	15960	15960	15960	15960	0
74	20250508	181600	688461835	15960	15960	15960	15960	0
75	20250508	181500	688461835	15960	15960	15960	15960	0
76	20250508	181400	688461835	15960	15960	15960	15960	0
77	20250508	181300	688461835	15960	15960	15960	15960	0
78	20250508	181200	688461835	15960	15960	15960	15960	0
79	20250508	181100	688461835	15960	15960	15960	15960	0
80	20250508	181000	688461835	15960	15960	15960	15960	0
81	20250508	180900	688461835	15960	15960	15960	15960	0
82	20250508	180800	688461835	15960	15960	15960	15960	0
83	20250508	180700	688461835	15960	15960	15960	15960	0
84	20250508	180600	688461835	15960	15960	15960	15960	0
85	20250508	180500	688461835	15960	15960	15960	15960	0
86	20250508	180400	688461835	15960	15960	15960	15960	0
87	20250508	180300	688461835	15960	15960	15960	15960	0
88	20250508	180200	688461835	15960	15960	15960	15960	0
89	20250508	180100	688461835	15960	15960	15960	15960	0
90	20250508	180000	688461835	15960	15960	15960	15960	0
91	20250508	175900	688461835	15960	15960	15960	15960	0
92	20250508	175800	688461835	15960	15960	15960	15960	1019
93	20250508	175700	688461835	15960	15960	15960	15960	0
94	20250508	175600	688461835	15960	15960	15960	15960	0
95	20250508	175500	688461835	15960	15960	15960	15960	0
96	20250508	175400	688461835	15960	15960	15960	15960	0
97	20250508	175300	688461835	15960	15960	15960	15960	0
98	20250508	175200	688461835	15960	15960	15960	15960	0
99	20250508	175100	688461835	15960	15960	15960	15960	0
100	20250508	175000	688461835	15960	15960	15960	15960	0
101	20250508	174900	688461835	15960	15960	15960	15960	0
102	20250508	174800	688461835	15960	15960	15960	15960	0
103	20250508	174700	688461835	15960	15960	15960	15960	0
104	20250508	174600	688461835	15960	15960	15960	15960	0
105	20250508	174500	688461835	15960	15960	15960	15960	0
106	20250508	174400	688461835	15960	15960	15960	15960	0
107	20250508	174300	688461835	15960	15960	15960	15960	0
108	20250508	174200	688461835	15960	15960	15960	15960	0
109	20250508	174100	688461835	15960	15960	15960	15960	0
110	20250508	174000	688461835	15960	15960	15960	15960	0
111	20250508	173900	688461835	15960	15960	15960	15960	0
112	20250508	173800	688461835	15960	15960	15960	15960	0
113	20250508	173700	688461835	15960	15960	15960	15960	0
114	20250508	173600	688461835	15960	15960	15960	15960	0
115	20250508	173500	688461835	15960	15960	15960	15960	0
116	20250508	173400	688461835	15960	15960	15960	15960	0
117	20250508	173300	688461835	15960	15960	15960	15960	0
118	20250508	173200	688461835	15960	15960	15960	15960	0
119	20250508	173100	688461835	15960	15960	15960	15960	0
120	20250508	173000	688461835	15960	15960	15960	15960	0
121	20250508	172900	688461835	15960	15960	15960	15960	0
122	20250508	172800	688461835	15960	15960	15960	15960	1019
123	20250508	172700	688461835	15960	15960	15960	15960	0
124	20250508	172600	688461835	15960	15960	15960	15960	0
125	20250508	172500	688461835	15960	15960	15960	15960	0
126	20250508	172400	688461835	15960	15960	15960	15960	0
127	20250508	172300	688461835	15960	15960	15960	15960	0
128	20250508	172200	688461835	15960	15960	15960	15960	0
129	20250508	172100	688461835	15960	15960	15960	15960	0
130	20250508	172000	688461835	15960	15960	15960	15960	0
131	20250508	171900	688461835	15960	15960	15960	15960	0
132	20250508	171800	688461835	15960	15960	15960	15960	0
133	20250508	171700	688461835	15960	15960	15960	15960	0
134	20250508	171600	688461835	15960	15960	15960	15960	0
135	20250508	171500	688461835	15960	15960	15960	15960	0
136	20250508	171400	688461835	15960	15960	15960	15960	0
137	20250508	171300	688461835	15960	15960	15960	15960	0
138	20250508	171200	688461835	15960	15960	15960	15960	0
139	20250508	171100	688461835	15960	15960	15960	15960	0
140	20250508	171000	688461835	15960	15960	15960	15960	0
141	20250508	170900	688461835	15960	15960	15960	15960	0
142	20250508	170800	688461835	15960	15960	15960	15960	0
143	20250508	170700	688461835	15960	15960	15960	15960	0
144	20250508	170600	688461835	15960	15960	15960	15960	0
145	20250508	170500	688461835	15960	15960	15960	15960	0
146	20250508	170400	688461835	15960	15960	15960	15960	0
147	20250508	170300	688461835	15960	15960	15960	15960	0
148	20250508	170200	688461835	15960	15960	15960	15960	0
149	20250508	170100	688461835	15960	15960	15960	15960	0
150	20250508	170000	688461835	15960	15960	15960	15960	0
151	20250508	165900	688461835	15960	15960	15960	15960	0
152	20250508	165800	688461835	15960	15960	15960	15960	1019
153	20250508	165700	688461835	15960	15960	15960	15960	0
154	20250508	165600	688461835	15960	15960	15960	15960	0
155	20250508	165500	688461835	15960	15960	15960	15960	0
156	20250508	165400	688461835	15960	15960	15960	15960	0
157	20250508	165300	688461835	15960	15960	15960	15960	0
158	20250508	165200	688461835	15960	15960	15960	15960	0
159	20250508	165100	688461835	15960	15960	15960	15960	0
160	20250508	165000	688461835	15960	15960	15960	15960	0
161	20250508	164900	688461835	15960	15960	15960	15960	0
162	20250508	164800	688461835	15960	15960	15960	15960	0
163	20250508	164700	688461835	15960	15960	15960	15960	0
164	20250508	164600	688461835	15960	15960	15960	15960	0
165	20250508	164500	688461835	15960	15960	15960	15960	0
166	20250508	164400	688461835	15960	15960	15960	15960	0
167	20250508	164300	688461835	15960	15960	15960	15960	0
168	20250508	164200	688461835	15960	15960	15960	15960	0
169	20250508	164100	688461835	15960	15960	15960	15960	0
170	20250508	164000	688461835	15960	15960	15960	15960	0
171	20250508	163900	688461835	15960	15960	15960	15960	0
172	20250508	163800	688461835	15960	15960	15960	15960	0
173	20250508	163700	688461835	15960	15960	15960	15960	0
174	20250508	163600	688461835	15960	15960	15960	15960	0
175	20250508	163500	688461835	15960	15960	15960	15960	0
176	20250508	163400	688461835	15960	15960	15960	15960	0
177	20250508	163300	688461835	15960	15960	15960	15960	0
178	20250508	163200	688461835	15960	15960	15960	15960	0
179	20250508	163100	688461835	15960	15960	15960	15960	0
180	20250508	163000	688461835	15960	15960	15960	15960	0
181	20250508	162900	688461835	15960	15960	15960	15960	0
182	20250508	162800	688461835	15960	15960	15960	15960	1019
183	20250508	162700	688461835	15960	15960	15960	15960	0
184	20250508	162600	688461835	15960	15960	15960	15960	0
185	20250508	162500	688461835	15960	15960	15960	15960	0
186	20250508	162400	688461835	15960	15960	15960	15960	0
187	20250508	162300	688461835	15960	15960	15960	15960	0
188	20250508	162200	688461835	15960	15960	15960	15960	0
189	20250508	162100	688461835	15960	15960	15960	15960	0
190	20250508	162000	688461835	15960	15960	15960	15960	0
191	20250508	161900	688461835	15960	15960	15960	15960	0
192	20250508	161800	688461835	15960	15960	15960	15960	0
193	20250508	161700	688461835	15960	15960	15960	15960	0
194	20250508	161600	688461835	15960	15960	15960	15960	0
195	20250508	161500	688461835	15960	15960	15960	15960	0
196	20250508	161400	688461835	15960	15960	15960	15960	0
197	20250508	161300	688461835	15960	15960	15960	15960	0
198	20250508	161200	688461835	15960	15960	15960	15960	0
199	20250508	161100	688461835	15960	15960	15960	15960	0
200	20250508	161000	688461835	15960	15960	15960	15960	0
201	20250508	160900	688461835	15960	15960	15960	15960	0
202	20250508	160800	688461835	15960	15960	15960	15960	0
203	20250508	160700	688461835	15960	15960	15960	15960	0
204	20250508	160600	688461835	15960	15960	15960	15960	0
205	20250508	160500	688461835	15960	15960	15960	15960	0
206	20250508	160400	688461835	15960	15960	15960	15960	0
207	20250508	160300	688461835	15960	15960	15960	15960	0
208	20250508	160200	688461835	15960	15960	15960	15960	0
209	20250508	160100	688461835	15960	15960	15960	15960	0
210	20250508	160000	688461835	15960	15960	15960	15960	0
211	20250508	155900	688461835	15960	15960	15960	15960	0
212	20250508	155800	688461835	15960	15960	15960	15960	1019
213	20250508	155700	688461835	15960	15960	15960	15960	0
214	20250508	155600	688461835	15960	15960	15960	15960	0
215	20250508	155500	688461835	15960	15960	15960	15960	0
216	20250508	155400	688461835	15960	15960	15960	15960	0
217	20250508	155300	688461835	15960	15960	15960	15960	0
218	20250508	155200	688461835	15960	15960	15960	15960	0
219	20250508	155100	688461835	15960	15960	15960	15960	0
220	20250508	155000	688461835	15960	15960	15960	15960	0
221	20250508	154900	688461835	15960	15960	15960	15960	0
222	20250508	154800	688461835	15960	15960	15960	15960	0
223	20250508	154700	688461835	15960	15960	15960	15960	0
224	20250508	154600	688461835	15960	15960	15960	15960	0
225	20250508	154500	688461835	15960	15960	15960	15960	0
226	20250508	154400	688461835	15960	15960	15960	15960	0
227	20250508	154300	688461835	15960	15960	15960	15960	0
228	20250508	154200	688461835	15960	15960	15960	15960	0
229	20250508	154100	688461835	15960	15960	15960	15960	0
230	20250508	154000	688461835	15960	15960	15960	15960	0
231	20250508	153900	688461835	15960	15960	15960	15960	0
232	20250508	153800	688461835	15960	15960	15960	15960	0
233	20250508	153700	688461835	15960	15960	15960	15960	0
234	20250508	153600	688461835	15960	15960	15960	15960	0
235	20250508	153500	688461835	15960	15960	15960	15960	0
236	20250508	153400	688461835	15960	15960	15960	15960	0
237	20250508	153300	688461835	15960	15960	15960	15960	0
238	20250508	153200	688461835	15960	15960	15960	15960	0
239	20250508	153100	688461835	15960	15960	15960	15960	0
240	20250508	153000	688461835	15960	15960	15960	15960	1019
241	20250508	152900	672198595	15960	15960	15960	15960	0
242	20250508	152800	672198595	15960	15960	15960	15960	0
243	20250508	152700	672198595	15960	15960	15960	15960	0
244	20250508	152600	672198595	15960	15960	15960	15960	0
245	20250508	152500	672198595	15960	15960	15960	15960	0
246	20250508	152400	672198595	15960	15960	15960	15960	0
247	20250508	152300	672198595	15960	15960	15960	15960	0
248	20250508	152200	672198595	15960	15960	15960	15960	0
249	20250508	152100	672198595	15960	15960	15960	15960	0
250	20250508	152000	672198595	15960	15960	15960	15960	0
251	20250508	151900	672198595	15960	15950	15960	15940	378
252	20250508	151800	666171505	15950	15940	15970	15940	56
253	20250508	151700	665278335	15940	15950	15950	15940	161
254	20250508	151600	662711075	15940	15950	15960	15940	258
255	20250508	151500	658594855	15950	15950	15950	15950	33
256	20250508	151400	658068505	15950	15950	15960	15950	85
257	20250508	151300	656712505	15950	15950	15960	15950	112
258	20250508	151200	654926095	15950	15950	15950	15950	34
259	20250508	151100	654383795	15950	15960	15960	15950	173
260	20250508	151000	651622835	15960	15950	15960	15950	138
261	20250508	150900	649420445	15950	15950	15960	15950	113
262	20250508	150800	647617195	15950	15970	15980	15950	140
263	20250508	150700	645382125	15970	15970	15970	15970	33
264	20250508	150600	644855115	15970	15980	15980	15970	117
265	20250508	150500	642985965	15980	16010	16010	15980	334
266	20250508	150400	637642605	16020	16020	16020	16020	0
267	20250508	150300	637642605	16020	16020	16020	16020	1
268	20250508	150200	637626585	16010	16010	16010	16010	23
269	20250508	150100	637258355	16010	16010	16010	16010	146
270	20250508	150000	634920895	16020	16020	16020	16020	0
271	20250508	145900	634920895	16020	16010	16020	16010	173
272	20250508	145800	632149705	16010	16010	16010	16010	19
273	20250508	145700	631845515	16010	16010	16010	16010	11
274	20250508	145600	631669405	16010	16010	16010	16010	10
275	20250508	145500	631509305	16010	16010	16010	16010	60
276	20250508	145400	630548705	16000	16020	16020	16000	86
277	20250508	145300	629172615	16010	16020	16020	16010	17
278	20250508	145200	628900435	16015	16015	16015	16015	3
279	20250508	145100	628852390	16020	16010	16020	16010	87
280	20250508	145000	627458780	16020	16020	16020	16020	0
281	20250508	144900	627458780	16020	16020	16020	16020	0
282	20250508	144800	627458780	16020	16020	16020	16020	0
283	20250508	144700	627458780	16020	16020	16020	16020	4
284	20250508	144600	627394700	16020	16020	16020	16020	0
285	20250508	144500	627394700	16020	16020	16020	16020	182
286	20250508	144400	624479060	16020	16010	16020	16010	119
287	20250508	144300	622573850	16020	16020	16020	16020	3
288	20250508	144200	622525790	16020	16020	16020	16020	2
289	20250508	144100	622493750	16020	16020	16020	16020	0
290	20250508	144000	622493750	16020	16020	16020	16010	111
291	20250508	143900	620715540	16010	16010	16010	16010	0
292	20250508	143800	620715540	16010	16010	16010	16010	0
293	20250508	143700	620715540	16010	16010	16010	16010	0
294	20250508	143600	620715540	16010	16010	16010	16010	0
295	20250508	143500	620715540	16010	16010	16010	16010	0
296	20250508	143400	620715540	16010	16010	16010	16010	0
297	20250508	143300	620715540	16010	16010	16010	16010	0
298	20250508	143200	620715540	16010	16010	16010	16010	0
299	20250508	143100	620715540	16010	16010	16010	16010	0
300	20250508	143000	620715540	16010	16010	16010	16010	1
301	20250508	142900	620699530	16010	16010	16010	16010	1
302	20250508	142800	620683520	16010	16010	16010	16010	66
303	20250508	142700	619626860	16000	16000	16000	16000	3
304	20250508	142600	619578860	16020	16020	16020	16020	56
305	20250508	142500	618681740	16010	16010	16010	16010	26
306	20250508	142400	618265480	16010	16010	16010	16010	0
307	20250508	142300	618265480	16010	16010	16010	16010	0
308	20250508	142200	618265480	16010	16010	16010	16010	34
309	20250508	142100	617721140	16010	16010	16010	16010	0
310	20250508	142000	617721140	16010	16010	16010	16010	5
311	20250508	141900	617641090	16020	16020	16020	16020	44
312	20250508	141800	616936210	16000	16000	16000	16000	0
313	20250508	141700	616936210	16000	16000	16000	16000	0
314	20250508	141600	616936210	16000	16000	16000	16000	0
315	20250508	141500	616936210	16000	16000	16000	16000	1
316	20250508	141400	616920210	16010	16010	16010	16010	10
317	20250508	141300	616760110	16020	16020	16020	16020	12
318	20250508	141200	616567870	16020	16020	16020	16020	0
319	20250508	141100	616567870	16020	16020	16020	16020	120
320	20250508	141000	614645470	16010	16010	16010	16010	0
321	20250508	140900	614645470	16010	16010	16010	16010	2
322	20250508	140800	614613450	16020	16020	16020	16020	0
323	20250508	140700	614613450	16020	16020	16020	16020	1
324	20250508	140600	614597430	16020	16020	16020	16020	140
325	20250508	140500	612354630	16010	16010	16010	16010	259
326	20250508	140400	608208040	16010	16010	16010	16010	223
327	20250508	140300	604637810	16010	16020	16020	16010	134
328	20250508	140200	602491540	16030	16030	16030	16030	10
329	20250508	140100	602331240	16030	16030	16030	16020	178
330	20250508	140000	599477950	16030	16050	16050	16030	287
331	20250508	135900	594874470	16050	16050	16050	16050	14
332	20250508	135800	594649770	16050	16050	16050	16050	120
333	20250508	135700	592723770	16050	16050	16050	16050	0
334	20250508	135600	592723770	16050	16050	16050	16050	0
335	20250508	135500	592723770	16050	16050	16050	16050	32
336	20250508	135400	592210170	16050	16060	16060	16050	3
337	20250508	135300	592162010	16060	16060	16060	16060	0
338	20250508	135200	592162010	16060	16060	16060	16060	0
339	20250508	135100	592162010	16060	16060	16060	16060	6
340	20250508	135000	592065650	16060	16060	16060	16060	0
341	20250508	134900	592065650	16060	16050	16060	16050	311
342	20250508	134800	587073980	16070	16050	16070	16050	16
343	20250508	134700	586816980	16060	16050	16060	16050	47
344	20250508	134600	586062610	16070	16070	16070	16070	0
345	20250508	134500	586062610	16070	16070	16070	16070	0
346	20250508	134400	586062610	16070	16060	16070	16060	136
347	20250508	134300	583877310	16070	16060	16070	16060	20
348	20250508	134200	583556010	16060	16060	16070	16060	76
349	20250508	134100	582334990	16050	16050	16050	16050	10
350	20250508	134000	582174490	16050	16050	16050	16050	0
351	20250508	133900	582174490	16050	16050	16050	16050	58
352	20250508	133800	581243590	16050	16050	16050	16050	0
353	20250508	133700	581243590	16050	16050	16050	16050	0
354	20250508	133600	581243590	16050	16040	16050	16040	2
355	20250508	133500	581211500	16040	16050	16050	16040	10
356	20250508	133400	581051020	16050	16050	16050	16050	8
357	20250508	133300	580922620	16060	16060	16060	16060	82
358	20250508	133200	579605700	16060	16060	16060	16060	1
359	20250508	133100	579589640	16060	16050	16060	16050	28
360	20250508	133000	579140010	16050	16050	16050	16050	11
361	20250508	132900	578963460	16050	16050	16060	16040	36
362	20250508	132800	578385750	16050	16050	16050	16050	0
363	20250508	132700	578385750	16050	16050	16050	16050	1
364	20250508	132600	578369700	16050	16050	16050	16050	4
365	20250508	132500	578305500	16050	16050	16050	16050	5
366	20250508	132400	578225250	16050	16040	16050	16040	59
367	20250508	132300	577278360	16040	16040	16040	16040	0
368	20250508	132200	577278360	16040	16040	16040	16040	48
369	20250508	132100	576508440	16040	16060	16060	16040	150
370	20250508	132000	574099970	16070	16070	16070	16070	10
371	20250508	131900	573939270	16080	16080	16080	16080	0
372	20250508	131800	573939270	16080	16080	16080	16080	20
373	20250508	131700	573617670	16070	16070	16070	16070	86
374	20250508	131600	572235650	16070	16070	16070	16070	3
375	20250508	131500	572187440	16070	16070	16070	16070	107
376	20250508	131400	570467950	16070	16090	16090	16070	57
377	20250508	131300	569551620	16080	16080	16090	16080	12
378	20250508	131200	569358640	16070	16060	16090	16060	140
379	20250508	131100	567107130	16060	16070	16080	16060	20
380	20250508	131000	566785700	16080	16050	16080	16050	23
381	20250508	130900	566416230	16080	16080	16080	16080	0
382	20250508	130800	566416230	16080	16080	16080	16080	0
383	20250508	130700	566416230	16080	16050	16080	16050	101
384	20250508	130600	564792240	16060	16040	16060	16040	338
385	20250508	130500	559367600	16030	16040	16040	16030	138
386	20250508	130400	557154580	16040	16040	16040	16040	46
387	20250508	130300	556416740	16040	16040	16040	16040	0
388	20250508	130200	556416740	16040	16020	16040	16020	35
389	20250508	130100	555855920	16010	16020	16020	16010	110
390	20250508	130000	554094410	16040	16020	16040	16020	24
391	20250508	125900	553709810	16020	16020	16020	16020	0
392	20250508	125800	553709810	16020	16020	16020	16020	0
393	20250508	125700	553709810	16020	16020	16020	16020	0
394	20250508	125600	553709810	16020	16020	16020	16020	0
395	20250508	125500	553709810	16020	16020	16020	16020	15
396	20250508	125400	553469510	16020	16010	16020	16010	11
397	20250508	125300	553293390	16010	16010	16010	16010	29
398	20250508	125200	552829100	16010	16010	16010	16010	51
399	20250508	125100	552012590	16000	16000	16000	16000	0
400	20250508	125000	552012590	16000	16000	16000	16000	0
401	20250508	124900	552012590	16000	16000	16000	16000	0
402	20250508	124800	552012590	16000	16000	16000	16000	0
403	20250508	124700	552012590	16000	16000	16000	16000	0
404	20250508	124600	552012590	16000	16000	16000	16000	11
405	20250508	124500	551836590	16010	16010	16010	16010	0
406	20250508	124400	551836590	16010	16010	16010	16010	0
407	20250508	124300	551836590	16010	16010	16010	16010	77
408	20250508	124200	550603820	16040	16040	16040	16040	0
409	20250508	124100	550603820	16040	16010	16040	16010	81
410	20250508	124000	549306470	16010	16010	16010	16010	0
411	20250508	123900	549306470	16010	16010	16010	16010	30
412	20250508	123800	548826170	16000	16000	16000	16000	0
413	20250508	123700	548826170	16000	16000	16000	16000	0
414	20250508	123600	548826170	16000	16000	16000	16000	5
415	20250508	123500	548746170	16000	16000	16000	16000	3
416	20250508	123400	548698170	16000	16000	16030	16000	21
417	20250508	123300	548361690	16000	15990	16000	15990	61
418	20250508	123200	547385720	16000	16000	16000	16000	0
419	20250508	123100	547385720	16000	16000	16000	16000	17
420	20250508	123000	547113720	15990	15990	15990	15990	2
421	20250508	122900	547081740	16000	16000	16000	16000	0
422	20250508	122800	547081740	16000	16000	16000	16000	0
423	20250508	122700	547081740	16000	15980	16000	15980	90
424	20250508	122600	545642650	15980	15970	15980	15970	68
425	20250508	122500	544556040	15980	15960	15980	15940	45
426	20250508	122400	543837480	15960	15940	15960	15940	186
427	20250508	122300	540869990	15930	15930	15930	15930	0
428	20250508	122200	540869990	15930	15930	15930	15930	1
429	20250508	122100	540854060	15910	15910	15910	15910	0
430	20250508	122000	540854060	15910	15930	15930	15900	682
431	20250508	121900	530007200	15930	15940	15940	15920	185
432	20250508	121800	527061210	15940	15940	15940	15940	50
433	20250508	121700	526264210	15940	15970	15970	15940	275
434	20250508	121600	521879370	15960	15970	15970	15960	89
435	20250508	121500	520458090	15970	15980	15980	15970	53
436	20250508	121400	519611510	15980	15980	15980	15980	25
437	20250508	121300	519212010	15990	15990	15990	15990	1
438	20250508	121200	519196020	15980	15980	15980	15980	0
439	20250508	121100	519196020	15980	15980	15980	15980	2
440	20250508	121000	519164060	15980	15980	15980	15980	0
441	20250508	120900	519164060	15980	15980	15980	15980	6
442	20250508	120800	519068180	15980	15970	15980	15970	204
443	20250508	120700	515808290	15970	16000	16000	15970	383
444	20250508	120600	509683740	16000	16010	16010	16000	103
445	20250508	120500	508035730	16010	16010	16010	16010	1
446	20250508	120400	508019720	16010	16010	16010	16010	1
447	20250508	120300	508003710	16010	16010	16010	16010	9
448	20250508	120200	507859620	16010	16010	16010	16010	8
449	20250508	120100	507731540	16000	16005	16010	16000	37
450	20250508	120000	507139525	16005	16010	16010	16000	316
451	20250508	115900	502082440	16020	16020	16020	16020	11
452	20250508	115800	501906220	16020	16020	16020	16020	12
453	20250508	115700	501713980	16020	16010	16020	16010	256
454	20250508	115600	497615410	16030	16030	16030	16030	63
455	20250508	115500	496605520	16030	16030	16030	16030	28
456	20250508	115400	496156680	16020	16030	16030	16020	74
457	20250508	115300	494971030	16030	16030	16030	16030	17
458	20250508	115200	494698520	16030	16030	16030	16030	15
459	20250508	115100	494458070	16030	16030	16030	16030	17
460	20250508	115000	494185560	16030	16030	16030	16030	16
461	20250508	114900	493929080	16030	16030	16030	16030	15
462	20250508	114800	493688630	16030	16030	16030	16030	17
463	20250508	114700	493416120	16030	16030	16030	16030	31
464	20250508	114600	492919190	16030	16030	16030	16030	0
465	20250508	114500	492919190	16030	16020	16030	16020	100
466	20250508	114400	491316990	16030	16030	16030	16030	0
467	20250508	114300	491316990	16030	16030	16030	16030	0
468	20250508	114200	491316990	16030	16020	16030	16020	102
469	20250508	114100	489682770	16030	16040	16040	16030	6
470	20250508	114000	489586540	16040	16030	16040	16030	80
471	20250508	113900	488304090	16040	16040	16040	16040	1
472	20250508	113800	488288050	16040	16030	16040	16030	78
473	20250508	113700	487037640	16050	16050	16050	16050	16
474	20250508	113600	486780840	16050	16050	16050	16050	90
475	20250508	113500	485336340	16040	16040	16040	16040	19
476	20250508	113400	485031580	16050	16050	16050	16050	17
477	20250508	113300	484758730	16050	16050	16050	16050	16
478	20250508	113200	484501930	16040	16050	16050	16040	18
479	20250508	113100	484213040	16040	16040	16040	16040	3
480	20250508	113000	484164920	16040	16050	16050	16030	69
481	20250508	112900	483058490	16050	16040	16050	16040	29
482	20250508	112800	482593180	16030	16040	16040	16030	102
483	20250508	112700	480957880	16040	16040	16040	16040	18
484	20250508	112600	480669160	16040	16040	16040	16040	19
485	20250508	112500	480364400	16040	16040	16040	16040	116
486	20250508	112400	478503760	16040	16040	16040	16040	0
487	20250508	112300	478503760	16040	16050	16050	16040	217
488	20250508	112200	475021590	16050	16050	16050	16050	15
489	20250508	112100	474780840	16050	16050	16050	16050	0
490	20250508	112000	474780840	16050	16050	16050	16050	0
491	20250508	111900	474780840	16050	16050	16050	16050	0
492	20250508	111800	474780840	16050	16050	16050	16050	0
493	20250508	111700	474780840	16050	16040	16050	16040	6
494	20250508	111600	474684590	16050	16040	16050	16040	501
495	20250508	111500	466648540	16040	16040	16040	16040	114
496	20250508	111400	464819980	16060	16060	16060	16060	6
497	20250508	111300	464723620	16060	16050	16060	16050	287
498	20250508	111200	460115120	16060	16050	16060	16050	9
499	20250508	111100	459970660	16060	16060	16060	16060	1
500	20250508	111000	459954600	16060	16060	16060	16060	2
501	20250508	110900	459922480	16060	16060	16060	16060	0
502	20250508	110800	459922480	16060	16060	16060	16060	1
503	20250508	110700	459906420	16050	16100	16100	16050	283
504	20250508	110600	455350620	16100	16100	16100	16100	1
505	20250508	110500	455334520	16100	16110	16110	16100	1205
506	20250508	110400	435932500	16150	16150	16150	16150	0
507	20250508	110300	435932500	16150	16150	16150	16150	37
508	20250508	110200	435334950	16150	16160	16160	16150	4
509	20250508	110100	435270320	16150	16160	16160	16150	78
510	20250508	110000	434009850	16160	16160	16160	16160	1
511	20250508	105900	433993690	16160	16180	16180	16160	27
512	20250508	105800	433557350	16190	16190	16190	16190	0
513	20250508	105700	433557350	16190	16190	16190	16190	0
514	20250508	105600	433557350	16190	16190	16190	16190	0
515	20250508	105500	433557350	16190	16190	16190	16190	0
516	20250508	105400	433557350	16190	16170	16190	16170	288
517	20250508	105300	428897130	16140	16140	16140	16140	0
518	20250508	105200	428897130	16140	16150	16150	16140	510
519	20250508	105100	420663200	16150	16150	16150	16150	3
520	20250508	105000	420614750	16150	16160	16160	16150	130
521	20250508	104900	418515230	16150	16160	16160	16150	96
522	20250508	104800	416964060	16160	16190	16190	16160	2
523	20250508	104700	416931710	16200	16200	16200	16200	351
524	20250508	104600	411245510	16210	16210	16210	16210	111
525	20250508	104500	409446200	16210	16210	16210	16210	113
526	20250508	104400	407614470	16240	16240	16240	16240	16
527	20250508	104300	407354630	16250	16240	16250	16240	64
528	20250508	104200	406315110	16240	16220	16240	16220	329
529	20250508	104100	400975500	16210	16210	16210	16210	2
530	20250508	104000	400943080	16210	16220	16220	16210	4
531	20250508	103900	400878220	16210	16200	16210	16200	370
532	20250508	103800	394881200	16210	16230	16230	16200	335
533	20250508	103700	389449530	16210	16210	16210	16210	0
534	20250508	103600	389449530	16210	16220	16220	16210	380
535	20250508	103500	383286760	16240	16240	16240	16240	30
536	20250508	103400	382799560	16240	16230	16240	16230	109
537	20250508	103300	381030480	16230	16230	16230	16230	4
538	20250508	103200	380965560	16260	16250	16260	16230	199
539	20250508	103100	377731170	16260	16270	16270	16260	17
540	20250508	103000	377454590	16260	16260	16260	16260	30
541	20250508	102900	376966790	16250	16250	16250	16250	0
542	20250508	102800	376966790	16250	16250	16250	16250	1
543	20250508	102700	376950540	16210	16260	16260	16210	2
544	20250508	102600	376918070	16260	16260	16260	16260	0
545	20250508	102500	376918070	16260	16260	16260	16260	42
546	20250508	102400	376235150	16260	16260	16260	16260	1
547	20250508	102300	376218890	16290	16290	16290	16290	150
548	20250508	102200	373775390	16290	16290	16290	16280	249
549	20250508	102100	369719190	16280	16280	16280	16280	42
550	20250508	102000	369035430	16290	16290	16290	16290	1
551	20250508	101900	369019140	16300	16270	16300	16250	555
552	20250508	101800	359995720	16270	16270	16270	16270	124
553	20250508	101700	357978240	16290	16310	16310	16290	128
554	20250508	101600	355892330	16310	16330	16340	16310	58
555	20250508	101500	354945230	16340	16350	16350	16340	248
556	20250508	101400	350892890	16350	16300	16350	16300	1257
557	20250508	101300	330361010	16310	16300	16310	16290	515
558	20250508	101200	321965610	16310	16290	16320	16290	1199
559	20250508	101100	302416290	16300	16240	16300	16240	1949
560	20250508	101000	270721090	16240	16180	16250	16180	2359
561	20250508	100900	232495260	16180	16160	16200	16160	1180
562	20250508	100800	213393980	16150	16120	16150	16120	582
563	20250508	100700	204004570	16110	16100	16110	16090	265
564	20250508	100600	199736610	16110	16100	16110	16100	41
565	20250508	100500	199076500	16110	16090	16110	16090	115
566	20250508	100400	197225450	16090	16080	16090	16080	177
567	20250508	100300	194377700	16030	16030	16030	16030	0
568	20250508	100200	194377700	16030	16030	16030	16030	0
569	20250508	100100	194377700	16030	16030	16030	16030	0
570	20250508	100000	194377700	16030	16090	16090	16030	154
571	20250508	095900	191900550	16050	16050	16050	16050	0
572	20250508	095800	191900550	16050	16090	16100	16050	1091
573	20250508	095700	174346260	16080	16060	16080	16060	138
574	20250508	095600	172128310	16050	16050	16050	16050	61
575	20250508	095500	171149260	16050	16050	16050	16050	60
576	20250508	095400	170186260	16000	16040	16050	16000	97
577	20250508	095300	168629850	16010	16030	16030	16010	5
578	20250508	095200	168549720	16000	16040	16050	16000	423
579	20250508	095100	161776180	16040	16050	16050	16040	34
580	20250508	095000	161230500	16070	16070	16070	16050	70
581	20250508	094900	160105820	16040	16070	16090	16040	131
582	20250508	094800	157999050	16040	16040	16040	16040	4
583	20250508	094700	157934890	16050	16050	16050	16050	19
584	20250508	094600	157629940	16050	16080	16080	16050	58
585	20250508	094500	156699000	16100	16100	16100	16050	7
586	20250508	094400	156586500	16100	16100	16100	16050	122
587	20250508	094300	154623050	16100	16050	16100	16050	9
588	20250508	094200	154478400	16050	16080	16100	16050	435
589	20250508	094100	147482760	16050	16050	16050	16050	193
590	20250508	094000	144385110	16050	16070	16110	16050	661
591	20250508	093900	133757640	16060	16050	16070	16050	54
592	20250508	093800	132890200	16070	16020	16070	16020	845
593	20250508	093700	119332950	16030	16030	16030	16030	216
594	20250508	093600	115870470	16010	16030	16040	16010	665
595	20250508	093500	105213270	16010	16010	16030	16010	202
596	20250508	093400	101975650	16010	16020	16020	16010	166
597	20250508	093300	99316440	16000	15990	16020	15990	421
598	20250508	093200	92577680	15910	15990	16000	15910	636
599	20250508	093100	82426890	15980	15900	15980	15900	517
600	20250508	093000	74175590	15900	15960	15960	15900	12
601	20250508	092900	73984730	15900	15900	15900	15900	1
602	20250508	092800	73968830	15890	15950	15960	15890	23
603	20250508	092700	73601940	15960	15950	15960	15950	102
604	20250508	092600	71975020	15950	15900	15950	15900	109
605	20250508	092500	70236520	15890	15900	15960	15850	442
606	20250508	092400	63192430	15890	15920	15920	15820	159
607	20250508	092300	60664180	15900	15880	15900	15880	35
608	20250508	092200	60108280	15880	15870	15920	15860	137
609	20250508	092100	57929900	15860	15860	15900	15810	47
610	20250508	092000	57183980	15810	15860	15900	15810	71
611	20250508	091900	56058190	15900	15860	15900	15860	374
612	20250508	091800	50115430	15860	15860	15890	15860	43
613	20250508	091700	49432820	15810	15810	15910	15810	298
614	20250508	091600	44700220	15810	15860	15860	15790	16
615	20250508	091500	44446790	15790	15820	15860	15790	1780
616	20250508	091400	16300450	15790	15790	15790	15790	2
617	20250508	091300	16268870	15790	15790	15790	15790	3
618	20250508	091200	16221500	15770	15770	15770	15770	3
619	20250508	091100	16174190	15800	15800	15800	15800	16
620	20250508	091000	15921390	15750	15750	15750	15750	0
621	20250508	090900	15921390	15750	15800	15810	15750	101
622	20250508	090800	14325240	15800	15800	15800	15800	0
623	20250508	090700	14325240	15800	15800	15800	15800	4
624	20250508	090600	14262040	15750	15750	15750	15750	0
625	20250508	090500	14262040	15750	15790	15800	15750	306
626	20250508	090400	9431210	15790	15790	15790	15790	53
627	20250508	090300	8594340	15800	15800	15800	15800	1
628	20250508	090200	8578540	15800	15780	15800	15780	68
629	20250508	090100	7504660	15710	15720	15720	15710	5
630	20250508	090000	7426100	15700	15700	15700	15700	473