KissMeData/163280/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	201500	38047045460	19820	19820	19820	19820	9460
3	20250508	201400	38047045460	19820	19820	19820	19820	0
4	20250508	201300	38047045460	19820	19820	19820	19820	0
5	20250508	201200	38047045460	19820	19820	19820	19820	0
6	20250508	201100	38047045460	19820	19820	19820	19820	0
7	20250508	201000	38047045460	19820	19820	19820	19820	0
8	20250508	200900	38047045460	19820	19820	19820	19820	0
9	20250508	200800	38047045460	19820	19820	19820	19820	0
10	20250508	200700	38047045460	19820	19820	19820	19820	0
11	20250508	200600	38047045460	19820	19820	19820	19820	0
12	20250508	200500	38047045460	19820	19820	19820	19820	0
13	20250508	200400	38047045460	19820	19820	19820	19820	0
14	20250508	200300	38047045460	19820	19820	19820	19820	0
15	20250508	200200	38047045460	19820	19820	19820	19820	0
16	20250508	200100	38047045460	19820	19820	19820	19820	0
17	20250508	200000	38047045460	19820	19820	19820	19820	0
18	20250508	195900	38047045460	19820	19820	19820	19820	0
19	20250508	195800	38047045460	19820	19820	19820	19820	0
20	20250508	195700	38047045460	19820	19820	19820	19820	0
21	20250508	195600	38047045460	19820	19820	19820	19820	0
22	20250508	195500	38047045460	19820	19820	19820	19820	0
23	20250508	195400	38047045460	19820	19820	19820	19820	0
24	20250508	195300	38047045460	19820	19820	19820	19820	0
25	20250508	195200	38047045460	19820	19820	19820	19820	0
26	20250508	195100	38047045460	19820	19820	19820	19820	0
27	20250508	195000	38047045460	19820	19820	19820	19820	0
28	20250508	194900	38047045460	19820	19820	19820	19820	0
29	20250508	194800	38047045460	19820	19820	19820	19820	0
30	20250508	194700	38047045460	19820	19820	19820	19820	0
31	20250508	194600	38047045460	19820	19820	19820	19820	0
32	20250508	194500	38047045460	19820	19820	19820	19820	9460
33	20250508	194400	38047045460	19820	19820	19820	19820	0
34	20250508	194300	38047045460	19820	19820	19820	19820	0
35	20250508	194200	38047045460	19820	19820	19820	19820	0
36	20250508	194100	38047045460	19820	19820	19820	19820	0
37	20250508	194000	38047045460	19820	19820	19820	19820	0
38	20250508	193900	38047045460	19820	19820	19820	19820	0
39	20250508	193800	38047045460	19820	19820	19820	19820	0
40	20250508	193700	38047045460	19820	19820	19820	19820	0
41	20250508	193600	38047045460	19820	19820	19820	19820	0
42	20250508	193500	38047045460	19820	19820	19820	19820	0
43	20250508	193400	38047045460	19820	19820	19820	19820	0
44	20250508	193300	38047045460	19820	19820	19820	19820	0
45	20250508	193200	38047045460	19820	19820	19820	19820	0
46	20250508	193100	38047045460	19820	19820	19820	19820	0
47	20250508	193000	38047045460	19820	19820	19820	19820	0
48	20250508	192900	38047045460	19820	19820	19820	19820	0
49	20250508	192800	38047045460	19820	19820	19820	19820	0
50	20250508	192700	38047045460	19820	19820	19820	19820	0
51	20250508	192600	38047045460	19820	19820	19820	19820	0
52	20250508	192500	38047045460	19820	19820	19820	19820	0
53	20250508	192400	38047045460	19820	19820	19820	19820	0
54	20250508	192300	38047045460	19820	19820	19820	19820	0
55	20250508	192200	38047045460	19820	19820	19820	19820	0
56	20250508	192100	38047045460	19820	19820	19820	19820	0
57	20250508	192000	38047045460	19820	19820	19820	19820	0
58	20250508	191900	38047045460	19820	19820	19820	19820	0
59	20250508	191800	38047045460	19820	19820	19820	19820	0
60	20250508	191700	38047045460	19820	19820	19820	19820	0
61	20250508	191600	38047045460	19820	19820	19820	19820	0
62	20250508	191500	38047045460	19820	19820	19820	19820	9460
63	20250508	191400	38047045460	19820	19820	19820	19820	0
64	20250508	191300	38047045460	19820	19820	19820	19820	0
65	20250508	191200	38047045460	19820	19820	19820	19820	0
66	20250508	191100	38047045460	19820	19820	19820	19820	0
67	20250508	191000	38047045460	19820	19820	19820	19820	0
68	20250508	190900	38047045460	19820	19820	19820	19820	0
69	20250508	190800	38047045460	19820	19820	19820	19820	0
70	20250508	190700	38047045460	19820	19820	19820	19820	0
71	20250508	190600	38047045460	19820	19820	19820	19820	0
72	20250508	190500	38047045460	19820	19820	19820	19820	0
73	20250508	190400	38047045460	19820	19820	19820	19820	0
74	20250508	190300	38047045460	19820	19820	19820	19820	0
75	20250508	190200	38047045460	19820	19820	19820	19820	0
76	20250508	190100	38047045460	19820	19820	19820	19820	0
77	20250508	190000	38047045460	19820	19820	19820	19820	0
78	20250508	185900	38047045460	19820	19820	19820	19820	0
79	20250508	185800	38047045460	19820	19820	19820	19820	0
80	20250508	185700	38047045460	19820	19820	19820	19820	0
81	20250508	185600	38047045460	19820	19820	19820	19820	0
82	20250508	185500	38047045460	19820	19820	19820	19820	0
83	20250508	185400	38047045460	19820	19820	19820	19820	0
84	20250508	185300	38047045460	19820	19820	19820	19820	0
85	20250508	185200	38047045460	19820	19820	19820	19820	0
86	20250508	185100	38047045460	19820	19820	19820	19820	0
87	20250508	185000	38047045460	19820	19820	19820	19820	0
88	20250508	184900	38047045460	19820	19820	19820	19820	0
89	20250508	184800	38047045460	19820	19820	19820	19820	0
90	20250508	184700	38047045460	19820	19820	19820	19820	0
91	20250508	184600	38047045460	19820	19820	19820	19820	0
92	20250508	184500	38047045460	19820	19820	19820	19820	9460
93	20250508	184400	38047045460	19820	19820	19820	19820	0
94	20250508	184300	38047045460	19820	19820	19820	19820	0
95	20250508	184200	38047045460	19820	19820	19820	19820	0
96	20250508	184100	38047045460	19820	19820	19820	19820	0
97	20250508	184000	38047045460	19820	19820	19820	19820	0
98	20250508	183900	38047045460	19820	19820	19820	19820	0
99	20250508	183800	38047045460	19820	19820	19820	19820	0
100	20250508	183700	38047045460	19820	19820	19820	19820	0
101	20250508	183600	38047045460	19820	19820	19820	19820	0
102	20250508	183500	38047045460	19820	19820	19820	19820	0
103	20250508	183400	38047045460	19820	19820	19820	19820	0
104	20250508	183300	38047045460	19820	19820	19820	19820	0
105	20250508	183200	38047045460	19820	19820	19820	19820	0
106	20250508	183100	38047045460	19820	19820	19820	19820	0
107	20250508	183000	38047045460	19820	19820	19820	19820	0
108	20250508	182900	38047045460	19820	19820	19820	19820	0
109	20250508	182800	38047045460	19820	19820	19820	19820	0
110	20250508	182700	38047045460	19820	19820	19820	19820	0
111	20250508	182600	38047045460	19820	19820	19820	19820	0
112	20250508	182500	38047045460	19820	19820	19820	19820	0
113	20250508	182400	38047045460	19820	19820	19820	19820	0
114	20250508	182300	38047045460	19820	19820	19820	19820	0
115	20250508	182200	38047045460	19820	19820	19820	19820	0
116	20250508	182100	38047045460	19820	19820	19820	19820	0
117	20250508	182000	38047045460	19820	19820	19820	19820	0
118	20250508	181900	38047045460	19820	19820	19820	19820	0
119	20250508	181800	38047045460	19820	19820	19820	19820	0
120	20250508	181700	38047045460	19820	19820	19820	19820	0
121	20250508	181600	38047045460	19820	19820	19820	19820	0
122	20250508	181500	38047045460	19820	19820	19820	19820	9460
123	20250508	181400	38047045460	19820	19820	19820	19820	0
124	20250508	181300	38047045460	19820	19820	19820	19820	0
125	20250508	181200	38047045460	19820	19820	19820	19820	0
126	20250508	181100	38047045460	19820	19820	19820	19820	0
127	20250508	181000	38047045460	19820	19820	19820	19820	0
128	20250508	180900	38047045460	19820	19820	19820	19820	0
129	20250508	180800	38047045460	19820	19820	19820	19820	0
130	20250508	180700	38047045460	19820	19820	19820	19820	0
131	20250508	180600	38047045460	19820	19820	19820	19820	0
132	20250508	180500	38047045460	19820	19820	19820	19820	0
133	20250508	180400	38047045460	19820	19820	19820	19820	0
134	20250508	180300	38047045460	19820	19820	19820	19820	0
135	20250508	180200	38047045460	19820	19820	19820	19820	0
136	20250508	180100	38047045460	19820	19820	19820	19820	0
137	20250508	180000	38047045460	19820	19820	19820	19820	0
138	20250508	175900	38047045460	19820	19820	19820	19820	0
139	20250508	175800	38047045460	19820	19820	19820	19820	0
140	20250508	175700	38047045460	19820	19820	19820	19820	0
141	20250508	175600	38047045460	19820	19820	19820	19820	0
142	20250508	175500	38047045460	19820	19820	19820	19820	0
143	20250508	175400	38047045460	19820	19820	19820	19820	0
144	20250508	175300	38047045460	19820	19820	19820	19820	0
145	20250508	175200	38047045460	19820	19820	19820	19820	0
146	20250508	175100	38047045460	19820	19820	19820	19820	0
147	20250508	175000	38047045460	19820	19820	19820	19820	0
148	20250508	174900	38047045460	19820	19820	19820	19820	0
149	20250508	174800	38047045460	19820	19820	19820	19820	0
150	20250508	174700	38047045460	19820	19820	19820	19820	0
151	20250508	174600	38047045460	19820	19820	19820	19820	0
152	20250508	174500	38047045460	19820	19820	19820	19820	9460
153	20250508	174400	38047045460	19820	19820	19820	19820	0
154	20250508	174300	38047045460	19820	19820	19820	19820	0
155	20250508	174200	38047045460	19820	19820	19820	19820	0
156	20250508	174100	38047045460	19820	19820	19820	19820	0
157	20250508	174000	38047045460	19820	19820	19820	19820	0
158	20250508	173900	38047045460	19820	19820	19820	19820	0
159	20250508	173800	38047045460	19820	19820	19820	19820	0
160	20250508	173700	38047045460	19820	19820	19820	19820	0
161	20250508	173600	38047045460	19820	19820	19820	19820	0
162	20250508	173500	38047045460	19820	19820	19820	19820	0
163	20250508	173400	38047045460	19820	19820	19820	19820	0
164	20250508	173300	38047045460	19820	19820	19820	19820	0
165	20250508	173200	38047045460	19820	19820	19820	19820	0
166	20250508	173100	38047045460	19820	19820	19820	19820	0
167	20250508	173000	38047045460	19820	19820	19820	19820	0
168	20250508	172900	38047045460	19820	19820	19820	19820	0
169	20250508	172800	38047045460	19820	19820	19820	19820	0
170	20250508	172700	38047045460	19820	19820	19820	19820	0
171	20250508	172600	38047045460	19820	19820	19820	19820	0
172	20250508	172500	38047045460	19820	19820	19820	19820	0
173	20250508	172400	38047045460	19820	19820	19820	19820	0
174	20250508	172300	38047045460	19820	19820	19820	19820	0
175	20250508	172200	38047045460	19820	19820	19820	19820	0
176	20250508	172100	38047045460	19820	19820	19820	19820	0
177	20250508	172000	38047045460	19820	19820	19820	19820	0
178	20250508	171900	38047045460	19820	19820	19820	19820	0
179	20250508	171800	38047045460	19820	19820	19820	19820	0
180	20250508	171700	38047045460	19820	19820	19820	19820	0
181	20250508	171600	38047045460	19820	19820	19820	19820	0
182	20250508	171500	38047045460	19820	19820	19820	19820	9460
183	20250508	171400	38047045460	19820	19820	19820	19820	0
184	20250508	171300	38047045460	19820	19820	19820	19820	0
185	20250508	171200	38047045460	19820	19820	19820	19820	0
186	20250508	171100	38047045460	19820	19820	19820	19820	0
187	20250508	171000	38047045460	19820	19820	19820	19820	0
188	20250508	170900	38047045460	19820	19820	19820	19820	0
189	20250508	170800	38047045460	19820	19820	19820	19820	0
190	20250508	170700	38047045460	19820	19820	19820	19820	0
191	20250508	170600	38047045460	19820	19820	19820	19820	0
192	20250508	170500	38047045460	19820	19820	19820	19820	0
193	20250508	170400	38047045460	19820	19820	19820	19820	0
194	20250508	170300	38047045460	19820	19820	19820	19820	0
195	20250508	170200	38047045460	19820	19820	19820	19820	0
196	20250508	170100	38047045460	19820	19820	19820	19820	0
197	20250508	170000	38047045460	19820	19820	19820	19820	0
198	20250508	165900	38047045460	19820	19820	19820	19820	0
199	20250508	165800	38047045460	19820	19820	19820	19820	0
200	20250508	165700	38047045460	19820	19820	19820	19820	0
201	20250508	165600	38047045460	19820	19820	19820	19820	0
202	20250508	165500	38047045460	19820	19820	19820	19820	0
203	20250508	165400	38047045460	19820	19820	19820	19820	0
204	20250508	165300	38047045460	19820	19820	19820	19820	0
205	20250508	165200	38047045460	19820	19820	19820	19820	0
206	20250508	165100	38047045460	19820	19820	19820	19820	0
207	20250508	165000	38047045460	19820	19820	19820	19820	0
208	20250508	164900	38047045460	19820	19820	19820	19820	0
209	20250508	164800	38047045460	19820	19820	19820	19820	0
210	20250508	164700	38047045460	19820	19820	19820	19820	0
211	20250508	164600	38047045460	19820	19820	19820	19820	0
212	20250508	164500	38047045460	19820	19820	19820	19820	9460
213	20250508	164400	38047045460	19820	19820	19820	19820	0
214	20250508	164300	38047045460	19820	19820	19820	19820	0
215	20250508	164200	38047045460	19820	19820	19820	19820	0
216	20250508	164100	38047045460	19820	19820	19820	19820	0
217	20250508	164000	38047045460	19820	19820	19820	19820	0
218	20250508	163900	38047045460	19820	19820	19820	19820	0
219	20250508	163800	38047045460	19820	19820	19820	19820	0
220	20250508	163700	38047045460	19820	19820	19820	19820	0
221	20250508	163600	38047045460	19820	19820	19820	19820	0
222	20250508	163500	38047045460	19820	19820	19820	19820	0
223	20250508	163400	38047045460	19820	19820	19820	19820	0
224	20250508	163300	38047045460	19820	19820	19820	19820	0
225	20250508	163200	38047045460	19820	19820	19820	19820	0
226	20250508	163100	38047045460	19820	19820	19820	19820	0
227	20250508	163000	38047045460	19820	19820	19820	19820	0
228	20250508	162900	38047045460	19820	19820	19820	19820	0
229	20250508	162800	38047045460	19820	19820	19820	19820	0
230	20250508	162700	38047045460	19820	19820	19820	19820	0
231	20250508	162600	38047045460	19820	19820	19820	19820	0
232	20250508	162500	38047045460	19820	19820	19820	19820	0
233	20250508	162400	38047045460	19820	19820	19820	19820	0
234	20250508	162300	38047045460	19820	19820	19820	19820	0
235	20250508	162200	38047045460	19820	19820	19820	19820	0
236	20250508	162100	38047045460	19820	19820	19820	19820	0
237	20250508	162000	38047045460	19820	19820	19820	19820	0
238	20250508	161900	38047045460	19820	19820	19820	19820	0
239	20250508	161800	38047045460	19820	19820	19820	19820	0
240	20250508	161700	38047045460	19820	19820	19820	19820	0
241	20250508	161600	38047045460	19820	19820	19820	19820	0
242	20250508	161500	38047045460	19820	19820	19820	19820	9460
243	20250508	161400	38047045460	19820	19820	19820	19820	0
244	20250508	161300	38047045460	19820	19820	19820	19820	0
245	20250508	161200	38047045460	19820	19820	19820	19820	0
246	20250508	161100	38047045460	19820	19820	19820	19820	0
247	20250508	161000	38047045460	19820	19820	19820	19820	0
248	20250508	160900	38047045460	19820	19820	19820	19820	0
249	20250508	160800	38047045460	19820	19820	19820	19820	0
250	20250508	160700	38047045460	19820	19820	19820	19820	0
251	20250508	160600	38047045460	19820	19820	19820	19820	0
252	20250508	160500	38047045460	19820	19820	19820	19820	0
253	20250508	160400	38047045460	19820	19820	19820	19820	0
254	20250508	160300	38047045460	19820	19820	19820	19820	0
255	20250508	160200	38047045460	19820	19820	19820	19820	0
256	20250508	160100	38047045460	19820	19820	19820	19820	0
257	20250508	160000	38047045460	19820	19820	19820	19820	0
258	20250508	155900	38047045460	19820	19820	19820	19820	0
259	20250508	155800	38047045460	19820	19820	19820	19820	0
260	20250508	155700	38047045460	19820	19820	19820	19820	0
261	20250508	155600	38047045460	19820	19820	19820	19820	0
262	20250508	155500	38047045460	19820	19820	19820	19820	0
263	20250508	155400	38047045460	19820	19820	19820	19820	0
264	20250508	155300	38047045460	19820	19820	19820	19820	0
265	20250508	155200	38047045460	19820	19820	19820	19820	0
266	20250508	155100	38047045460	19820	19820	19820	19820	0
267	20250508	155000	38047045460	19820	19820	19820	19820	0
268	20250508	154900	38047045460	19820	19820	19820	19820	0
269	20250508	154800	38047045460	19820	19820	19820	19820	0
270	20250508	154700	38047045460	19820	19820	19820	19820	0
271	20250508	154600	38047045460	19820	19820	19820	19820	0
272	20250508	154500	38047045460	19820	19820	19820	19820	9460
273	20250508	154400	38047045460	19820	19820	19820	19820	0
274	20250508	154300	38047045460	19820	19820	19820	19820	0
275	20250508	154200	38047045460	19820	19820	19820	19820	0
276	20250508	154100	38047045460	19820	19820	19820	19820	0
277	20250508	154000	38047045460	19820	19820	19820	19820	0
278	20250508	153900	38047045460	19820	19820	19820	19820	0
279	20250508	153800	38047045460	19820	19820	19820	19820	0
280	20250508	153700	38047045460	19820	19820	19820	19820	0
281	20250508	153600	38047045460	19820	19820	19820	19820	0
282	20250508	153500	38047045460	19820	19820	19820	19820	0
283	20250508	153400	38047045460	19820	19820	19820	19820	0
284	20250508	153300	38047045460	19820	19820	19820	19820	0
285	20250508	153200	38047045460	19820	19820	19820	19820	0
286	20250508	153100	38047045460	19820	19820	19820	19820	0
287	20250508	153000	38047045460	19820	19820	19820	19820	9460
288	20250508	152900	37859548260	19850	19850	19850	19850	0
289	20250508	152800	37859548260	19850	19850	19850	19850	0
290	20250508	152700	37859548260	19850	19850	19850	19850	0
291	20250508	152600	37859548260	19850	19850	19850	19850	0
292	20250508	152500	37859548260	19850	19850	19850	19850	0
293	20250508	152400	37859548260	19850	19850	19850	19850	0
294	20250508	152300	37859548260	19850	19850	19850	19850	0
295	20250508	152200	37859548260	19850	19850	19850	19850	0
296	20250508	152100	37859548260	19850	19850	19850	19850	0
297	20250508	152000	37859548260	19850	19850	19850	19850	0
298	20250508	151900	37859548260	19850	19860	19870	19840	2376
299	20250508	151800	37812380680	19870	19860	19880	19860	1352
300	20250508	151700	37785523620	19870	19870	19880	19860	920
301	20250508	151600	37767240230	19870	19890	19890	19870	1514
302	20250508	151500	37737143980	19890	19890	19900	19890	961
303	20250508	151400	37718025480	19890	19890	19920	19880	598
304	20250508	151300	37706129890	19890	19890	19910	19890	1090
305	20250508	151200	37684437570	19880	19870	19900	19870	662
306	20250508	151100	37671270310	19870	19890	19900	19870	1129
307	20250508	151000	37648818790	19870	19840	19890	19840	1309
308	20250508	150900	37622806860	19840	19880	19890	19840	2900
309	20250508	150800	37565214490	19880	19900	19910	19880	1060
310	20250508	150700	37544126520	19900	19920	19920	19890	1953
311	20250508	150600	37505249470	19930	19960	19960	19930	1275
312	20250508	150500	37479822240	19960	19960	19970	19950	1235
313	20250508	150400	37455175290	19960	19940	19960	19940	1341
314	20250508	150300	37428417550	19940	19940	19950	19930	1847
315	20250508	150200	37391582330	19940	19910	19940	19910	5094
316	20250508	150100	37290053790	19900	19890	19920	19870	4964
317	20250508	150000	37191287480	19880	19875	19880	19860	1106
318	20250508	145900	37169314575	19870	19865	19880	19865	1198
319	20250508	145800	37145506005	19860	19860	19880	19860	2707
320	20250508	145700	37091704145	19860	19850	19860	19850	1254
321	20250508	145600	37066808695	19855	19870	19870	19840	1151
322	20250508	145500	37043955165	19860	19850	19860	19830	3882
323	20250508	145400	36966905745	19840	19840	19850	19840	675
324	20250508	145300	36953513075	19840	19850	19850	19830	493
325	20250508	145200	36943732285	19850	19850	19850	19820	1058
326	20250508	145100	36922741705	19850	19850	19860	19840	1981
327	20250508	145000	36883418855	19850	19810	19850	19810	1589
328	20250508	144900	36851896615	19820	19790	19820	19790	1568
329	20250508	144800	36820835405	19790	19790	19800	19790	111
330	20250508	144700	36818638665	19790	19800	19800	19790	363
331	20250508	144600	36811454205	19790	19790	19800	19780	602
332	20250508	144500	36799540785	19790	19830	19830	19790	3769
333	20250508	144400	36724894955	19825	19830	19840	19820	1887
334	20250508	144300	36687468235	19830	19790	19830	19790	2689
335	20250508	144200	36634172455	19780	19790	19790	19780	384
336	20250508	144100	36626576045	19790	19790	19790	19780	327
337	20250508	144000	36620105695	19790	19795	19800	19790	1366
338	20250508	143900	36593071445	19800	19820	19820	19790	378
339	20250508	143800	36585589325	19810	19790	19820	19780	825
340	20250508	143700	36569257535	19790	19820	19820	19790	1401
341	20250508	143600	36541513465	19820	19820	19820	19805	2903
342	20250508	143500	36483982795	19820	19780	19820	19770	1913
343	20250508	143400	36446101125	19780	19780	19790	19780	369
344	20250508	143300	36438801935	19790	19790	19800	19780	494
345	20250508	143200	36429025465	19790	19780	19810	19780	2680
346	20250508	143100	36375970795	19780	19810	19830	19780	1482
347	20250508	143000	36346632745	19800	19810	19850	19790	3312
348	20250508	142900	36280960755	19810	19790	19850	19780	6008
349	20250508	142800	36161941390	19790	19790	19890	19760	12845
350	20250508	142700	35907198375	19790	19450	19850	19450	14611
351	20250508	142600	35619590820	19400	19410	19410	19380	2152
352	20250508	142500	35577859110	19450	19410	19460	19410	326
353	20250508	142400	35571531020	19410	19430	19430	19410	130
354	20250508	142300	35569007680	19400	19420	19430	19390	848
355	20250508	142200	35552549170	19420	19440	19450	19420	1146
356	20250508	142100	35530282710	19440	19490	19490	19440	358
357	20250508	142000	35523322840	19440	19480	19480	19430	1401
358	20250508	141900	35496059000	19490	19500	19500	19480	193
359	20250508	141800	35492298230	19500	19500	19510	19490	912
360	20250508	141700	35474516280	19500	19490	19500	19490	227
361	20250508	141600	35470089790	19500	19490	19500	19480	1095
362	20250508	141500	35448739470	19500	19490	19500	19490	369
363	20250508	141400	35441546670	19470	19490	19490	19470	254
364	20250508	141300	35436596270	19490	19430	19490	19430	1341
365	20250508	141200	35410486180	19430	19480	19480	19430	375
366	20250508	141100	35403187170	19470	19430	19480	19430	364
367	20250508	141000	35396104130	19430	19450	19470	19430	954
368	20250508	140900	35377554920	19450	19460	19460	19430	114
369	20250508	140800	35375339550	19430	19420	19450	19400	644
370	20250508	140700	35362822340	19420	19400	19420	19400	147
371	20250508	140600	35359970100	19390	19390	19430	19390	2726
372	20250508	140500	35307042340	19390	19420	19420	19390	1336
373	20250508	140400	35281128270	19420	19410	19420	19400	47
374	20250508	140300	35280215740	19400	19430	19430	19400	2408
375	20250508	140200	35233499360	19430	19430	19430	19430	9
376	20250508	140100	35233324490	19400	19410	19430	19400	423
377	20250508	140000	35225110460	19400	19410	19410	19390	59
378	20250508	135900	35223965890	19410	19400	19410	19380	178
379	20250508	135800	35220512770	19400	19400	19410	19390	348
380	20250508	135700	35213763305	19400	19395	19410	19395	1184
381	20250508	135600	35190793935	19390	19390	19390	19390	61
382	20250508	135500	35189611145	19380	19380	19400	19370	1556
383	20250508	135400	35159462585	19380	19390	19410	19370	1163
384	20250508	135300	35136927975	19370	19390	19430	19370	1832
385	20250508	135200	35101393105	19450	19400	19450	19380	2134
386	20250508	135100	35060018785	19390	19460	19460	19390	1021
387	20250508	135000	35040208035	19460	19400	19460	19400	308
388	20250508	134900	35034232415	19400	19420	19420	19400	3580
389	20250508	134800	34964757765	19410	19470	19470	19410	578
390	20250508	134700	34953511825	19470	19460	19470	19410	4995
391	20250508	134600	34856391655	19460	19460	19470	19460	267
392	20250508	134500	34851195775	19460	19480	19480	19460	604
393	20250508	134400	34839439505	19470	19500	19500	19470	520
394	20250508	134300	34829305825	19500	19490	19510	19490	1249
395	20250508	134200	34804949085	19490	19480	19490	19480	114
396	20250508	134100	34802728185	19480	19460	19510	19460	882
397	20250508	134000	34785539595	19460	19510	19510	19460	1510
398	20250508	133900	34756132025	19510	19510	19510	19510	10
399	20250508	133800	34755936925	19510	19520	19520	19510	173
400	20250508	133700	34752561575	19520	19520	19520	19520	54
401	20250508	133600	34751507495	19520	19540	19540	19520	745
402	20250508	133500	34736951045	19540	19550	19550	19520	244
403	20250508	133400	34732181905	19550	19550	19550	19530	372
404	20250508	133300	34724910415	19550	19530	19550	19530	321
405	20250508	133200	34718636400	19550	19520	19550	19510	915
406	20250508	133100	34700770770	19520	19520	19520	19510	101
407	20250508	133000	34698799260	19520	19510	19520	19510	311
408	20250508	132900	34692728870	19520	19480	19520	19480	885
409	20250508	132800	34675464900	19480	19470	19480	19470	112
410	20250508	132700	34673283640	19450	19450	19460	19450	732
411	20250508	132600	34659040740	19450	19460	19460	19450	219
412	20250508	132500	34654780180	19450	19430	19480	19430	1240
413	20250508	132400	34630649860	19430	19450	19450	19430	531
414	20250508	132300	34620326970	19460	19460	19460	19420	635
415	20250508	132200	34607986460	19460	19410	19460	19400	67
416	20250508	132100	34606685440	19410	19460	19470	19410	603
417	20250508	132000	34594964860	19460	19440	19460	19440	257
418	20250508	131900	34589965800	19430	19420	19450	19420	1163
419	20250508	131800	34567366080	19410	19390	19440	19390	328
420	20250508	131700	34560996680	19400	19420	19440	19370	5380
421	20250508	131600	34456615200	19420	19420	19460	19420	1264
422	20250508	131500	34432056310	19410	19490	19500	19410	6652
423	20250508	131400	34302727020	19480	19530	19530	19480	3548
424	20250508	131300	34233557090	19530	19530	19540	19530	98
425	20250508	131200	34231643130	19530	19540	19540	19530	67
426	20250508	131100	34230334090	19500	19520	19530	19500	925
427	20250508	131000	34212290340	19530	19540	19560	19530	484
428	20250508	130900	34202832030	19560	19570	19570	19510	153
429	20250508	130800	34199837980	19570	19500	19570	19480	3484
430	20250508	130700	34131880080	19500	19510	19530	19500	2177
431	20250508	130600	34089414030	19510	19530	19560	19510	168
432	20250508	130500	34086133940	19510	19560	19560	19510	2011
433	20250508	130400	34046868590	19550	19580	19580	19540	650
434	20250508	130300	34034155660	19580	19620	19620	19580	186
435	20250508	130200	34030512260	19610	19580	19610	19560	767
436	20250508	130100	34015484090	19570	19570	19600	19560	1025
437	20250508	130000	33995406640	19570	19500	19570	19500	1531
438	20250508	125900	33965477080	19500	19560	19560	19500	7405
439	20250508	125800	33820954150	19560	19610	19610	19560	9683
440	20250508	125700	33631236650	19610	19640	19650	19610	1377
441	20250508	125600	33604217000	19640	19640	19640	19640	261
442	20250508	125500	33599090960	19640	19650	19650	19640	283
443	20250508	125400	33593532600	19640	19650	19650	19640	337
444	20250508	125300	33586913450	19650	19650	19670	19650	325
445	20250508	125200	33580526800	19670	19650	19670	19640	1027
446	20250508	125100	33560353910	19640	19650	19650	19640	197
447	20250508	125000	33556483720	19670	19650	19670	19640	75
448	20250508	124900	33555010385	19650	19640	19700	19640	983
449	20250508	124800	33535703535	19640	19700	19700	19640	400
450	20250508	124700	33527843435	19700	19700	19700	19700	23
451	20250508	124600	33527390335	19700	19700	19720	19650	346
452	20250508	124500	33520578295	19700	19690	19700	19690	542
453	20250508	124400	33509904175	19690	19690	19690	19690	2
454	20250508	124300	33509864795	19690	19650	19700	19640	563
455	20250508	124200	33498789125	19650	19650	19680	19650	488
456	20250508	124100	33489199605	19650	19650	19660	19650	226
457	20250508	124000	33484758485	19660	19690	19690	19660	1436
458	20250508	123900	33456504085	19690	19690	19690	19690	30
459	20250508	123800	33455913385	19680	19670	19710	19670	66
460	20250508	123700	33454614865	19660	19700	19700	19660	1383
461	20250508	123600	33427408135	19700	19680	19710	19680	148
462	20250508	123500	33424493085	19690	19705	19705	19680	207
463	20250508	123400	33420418845	19720	19680	19720	19680	273
464	20250508	123300	33415043895	19690	19710	19720	19690	91
465	20250508	123200	33413251405	19680	19710	19710	19680	285
466	20250508	123100	33407636585	19720	19720	19730	19720	265
467	20250508	123000	33402410325	19730	19720	19730	19720	113
468	20250508	122900	33400181365	19720	19700	19720	19700	152
469	20250508	122800	33397184495	19700	19690	19700	19690	30
470	20250508	122700	33396593755	19690	19690	19690	19680	272
471	20250508	122600	33391238355	19690	19700	19730	19690	533
472	20250508	122500	33380740765	19700	19710	19740	19700	361
473	20250508	122400	33373628125	19710	19750	19750	19710	210
474	20250508	122300	33369483205	19730	19720	19750	19720	352
475	20250508	122200	33362535335	19720	19710	19720	19700	187
476	20250508	122100	33358849335	19700	19650	19710	19650	1149
477	20250508	122000	33336241785	19620	19620	19660	19620	1722
478	20250508	121900	33302453425	19620	19630	19680	19610	1467
479	20250508	121800	33273668615	19630	19680	19690	19630	971
480	20250508	121700	33254583095	19650	19680	19690	19650	190
481	20250508	121600	33250845695	19680	19670	19680	19630	821
482	20250508	121500	33234723135	19670	19670	19675	19640	899
483	20250508	121400	33217053565	19660	19660	19660	19660	29
484	20250508	121300	33216483425	19660	19670	19670	19660	770
485	20250508	121200	33201343605	19660	19690	19690	19660	591
486	20250508	121100	33189714545	19690	19660	19700	19660	134
487	20250508	121000	33187078385	19660	19640	19700	19640	716
488	20250508	120900	33173010265	19650	19660	19660	19630	479
489	20250508	120800	33163602295	19660	19680	19680	19630	2228
490	20250508	120700	33119823905	19680	19800	19820	19680	2756
491	20250508	120600	33065489075	19800	19800	19800	19800	193
492	20250508	120500	33061667675	19750	19820	19820	19740	772
493	20250508	120400	33046419955	19820	19830	19840	19760	676
494	20250508	120300	33033022165	19840	19780	19840	19760	1227
495	20250508	120200	33008758565	19780	19830	19830	19780	403
496	20250508	120100	33000777825	19840	19770	19840	19760	448
497	20250508	120000	32991922095	19750	19750	19760	19740	2459
498	20250508	115900	32943354585	19750	19780	19780	19750	2884
499	20250508	115800	32886332165	19750	19840	19850	19750	3456
500	20250508	115700	32817903465	19860	19920	19920	19830	4768
501	20250508	115600	32723220885	19910	19940	19940	19900	206
502	20250508	115500	32719120375	19910	19940	19940	19910	148
503	20250508	115400	32716171215	19940	19900	19940	19900	821
504	20250508	115300	32699832755	19950	19930	19960	19890	786
505	20250508	115200	32684190225	19920	19970	19980	19910	1581
506	20250508	115100	32652663425	19980	19970	19980	19970	203
507	20250508	115000	32648609475	19970	19910	19970	19900	240
508	20250508	114900	32643827985	19940	19920	19940	19910	532
509	20250508	114800	32633230795	19910	19910	19920	19910	590
510	20250508	114700	32621479765	19910	19900	19910	19880	375
511	20250508	114600	32614015510	19900	19910	19920	19900	659
512	20250508	114500	32600898650	19910	19910	19940	19910	309
513	20250508	114400	32594743180	19920	19890	19920	19890	246
514	20250508	114300	32589847510	19890	19910	19910	19880	102
515	20250508	114200	32587818280	19880	19880	19910	19880	213
516	20250508	114100	32583582010	19890	19900	19900	19880	184
517	20250508	114000	32579923190	19900	19900	19940	19880	1055
518	20250508	113900	32558941390	19900	19900	19900	19890	527
519	20250508	113800	32548458530	19900	19890	19900	19890	267
520	20250508	113700	32543147570	19890	19890	19900	19880	1677
521	20250508	113600	32509792695	19890	19940	19940	19890	922
522	20250508	113500	32491436845	19990	19970	19990	19950	202
523	20250508	113400	32487403655	19990	19970	19990	19930	409
524	20250508	113300	32479247215	20050	19910	20050	19900	1804
525	20250508	113200	32443265275	19950	19920	19950	19910	1212
526	20250508	113100	32419119735	19920	19930	19940	19920	532
527	20250508	113000	32408518765	19940	19930	19950	19930	86
528	20250508	112900	32406803975	19950	19940	19950	19920	220
529	20250508	112800	32402419575	19950	19940	19960	19920	2065
530	20250508	112700	32361269335	19940	19960	20000	19940	200
531	20250508	112600	32357278725	19960	20050	20050	19960	897
532	20250508	112500	32339339425	20050	20000	20050	20000	2548
533	20250508	112400	32288368375	20000	19970	20000	19940	1617
534	20250508	112300	32256043035	19970	19930	19970	19900	1239
535	20250508	112200	32231331185	19920	19960	19960	19920	785
536	20250508	112100	32215692585	19940	19950	19960	19940	340
537	20250508	112000	32208909325	19960	19940	19960	19920	274
538	20250508	111900	32203444855	19940	19920	19980	19880	558
539	20250508	111800	32192330355	19920	19910	19920	19860	1381
540	20250508	111700	32164869765	19900	19910	19920	19900	649
541	20250508	111600	32151951195	19910	19980	19990	19880	4291
542	20250508	111500	32066388485	19990	20000	20000	19980	1207
543	20250508	111400	32042264635	20000	20000	20050	20000	1378
544	20250508	111300	32014681310	20050	20000	20050	19990	636
545	20250508	111200	32001948180	20000	20050	20050	19990	1612
546	20250508	111100	31969704690	20000	19990	20050	19980	1296
547	20250508	111000	31943790050	19990	20150	20150	19930	8035
548	20250508	110900	31783083710	20100	20150	20250	20050	10066
549	20250508	110800	31580072135	20200	19990	20200	19990	20391
550	20250508	110700	31170073000	19990	19990	20050	19960	20033
551	20250508	110600	30769070275	19990	19880	19990	19850	3983
552	20250508	110500	30689728745	19890	19920	19920	19890	2582
553	20250508	110400	30638342865	19950	19920	19960	19890	1535
554	20250508	110300	30607782245	19920	19960	19980	19920	2805
555	20250508	110200	30551824845	19980	19980	19990	19950	5899
556	20250508	110100	30434032300	19980	19950	20000	19920	17445
557	20250508	110000	30085420490	19950	19900	20100	19890	14501
558	20250508	105900	29795671970	19900	19790	19940	19720	7688
559	20250508	105800	29643065780	19720	19610	19800	19610	7078
560	20250508	105700	29503835530	19640	19650	19650	19610	3812
561	20250508	105600	29429038800	19650	19640	19650	19630	599
562	20250508	105500	29417272100	19630	19630	19640	19630	415
563	20250508	105400	29409124630	19640	19640	19660	19630	467
564	20250508	105300	29399954340	19640	19650	19660	19630	692
565	20250508	105200	29386360900	19650	19650	19670	19650	5307
566	20250508	105100	29282024790	19660	19630	19660	19610	1709
567	20250508	105000	29248466030	19630	19650	19650	19630	704
568	20250508	104900	29234644580	19650	19660	19660	19600	888
569	20250508	104800	29217207600	19600	19660	19660	19600	3088
570	20250508	104700	29156657690	19630	19620	19670	19600	2100
571	20250508	104600	29115420290	19600	19700	19700	19600	4218
572	20250508	104500	29032639070	19680	19680	19680	19670	358
573	20250508	104400	29025593880	19720	19680	19730	19660	1405
574	20250508	104300	28997903290	19680	19710	19710	19640	8815
575	20250508	104200	28824627640	19730	19710	19730	19680	1057
576	20250508	104100	28803806510	19710	19690	19760	19680	465
577	20250508	104000	28794646600	19760	19740	19760	19680	3454
578	20250508	103900	28726604420	19740	19710	19750	19700	3842
579	20250508	103800	28650902960	19770	19730	19770	19700	4239
580	20250508	103700	28567351860	19730	19730	19770	19720	767
581	20250508	103600	28552225920	19770	19790	19810	19720	2377
582	20250508	103500	28505279760	19800	19840	19880	19800	2121
583	20250508	103400	28463251800	19840	19850	19890	19830	742
584	20250508	103300	28448529900	19840	19930	19930	19840	2047
585	20250508	103200	28407857970	19930	19890	19930	19870	2912
586	20250508	103100	28349904125	19880	19830	19880	19810	1206
587	20250508	103000	28325971845	19830	19790	19840	19790	1875
588	20250508	102900	28288810415	19790	19740	19800	19740	1030
589	20250508	102800	28268427005	19740	19750	19770	19720	1318
590	20250508	102700	28242412215	19730	19770	19770	19720	4209
591	20250508	102600	28159350515	19770	19780	19800	19760	689
592	20250508	102500	28145728935	19760	19760	19780	19740	2157
593	20250508	102400	28103112975	19770	19750	19800	19740	668
594	20250508	102300	28089915155	19750	19780	19780	19750	7625
595	20250508	102200	27939228785	19780	19820	19850	19780	1942
596	20250508	102100	27900763215	19820	19840	19850	19820	934
597	20250508	102000	27882237625	19840	19840	19850	19840	210
598	20250508	101900	27878070755	19810	19840	19850	19810	1479
599	20250508	101800	27848731345	19850	19870	19870	19840	1499
600	20250508	101700	27818962845	19870	19900	19900	19870	1897
601	20250508	101600	27781253475	19900	19920	19930	19900	1438
602	20250508	101500	27752620685	19920	19930	19930	19920	962
603	20250508	101400	27733454005	19920	19880	19960	19870	3640
604	20250508	101300	27660943045	19870	19870	19890	19870	1076
605	20250508	101200	27639553705	19870	19890	19900	19870	1614
606	20250508	101100	27607459125	19900	19830	19920	19830	3263
607	20250508	101000	27542575065	19820	19810	19820	19790	2185
608	20250508	100900	27499320895	19810	19800	19830	19790	1221
609	20250508	100800	27475139775	19800	19770	19800	19770	334
610	20250508	100700	27468530085	19810	19740	19810	19720	2259
611	20250508	100600	27423884515	19730	19750	19780	19720	6085
612	20250508	100500	27303775945	19750	19830	19830	19750	4764
613	20250508	100400	27209511315	19830	19800	19860	19800	1478
614	20250508	100300	27180193950	19800	19840	19850	19760	12021
615	20250508	100200	26942038530	19850	19850	19870	19840	2739
616	20250508	100100	26887665920	19870	19930	19930	19850	3736
617	20250508	100000	26813388510	19920	19870	19940	19850	4833
618	20250508	095900	26717213835	19850	19890	19890	19850	11581
619	20250508	095800	26487158790	19860	20000	20000	19850	38551
620	20250508	095700	25718353070	20000	20000	20050	20000	3559
621	20250508	095600	25647170320	20000	20000	20050	20000	5738
622	20250508	095500	25532351470	20050	20000	20050	20000	1075
623	20250508	095400	25510845470	20050	20000	20050	20000	15477
624	20250508	095300	25201181320	20000	20050	20100	20000	3650
625	20250508	095200	25128128720	20050	20050	20100	20000	3764
626	20250508	095100	25052673570	20050	20150	20150	20050	1617
627	20250508	095000	25020192220	20050	20050	20150	20050	2885
628	20250508	094900	24962254120	20000	20050	20100	20000	4320
629	20250508	094800	24875644120	20050	20050	20150	20050	4947
630	20250508	094700	24776372795	20050	20050	20150	20050	4215
631	20250508	094600	24691818595	20050	20200	20300	20000	16285
632	20250508	094500	24363885695	20250	20200	20300	20200	7696
633	20250508	094400	24208082095	20250	20200	20300	20150	6099
634	20250508	094300	24084788970	20200	20225	20250	20150	4453
635	20250508	094200	23994892570	20200	20150	20250	20100	8926
636	20250508	094100	23814940995	20150	20050	20150	20000	21961
637	20250508	094000	23374419895	20050	20150	20150	20050	5444
638	20250508	093900	23265018920	20150	20150	20200	20100	11324
639	20250508	093800	23036928095	20150	20200	20200	20100	20251
640	20250508	093700	22629117695	20200	20200	20250	20150	9657
641	20250508	093600	22433899270	20200	20300	20350	20200	16842
642	20250508	093500	22092874170	20300	20300	20350	20300	3746
643	20250508	093400	22016779470	20350	20500	20500	20250	8352
644	20250508	093300	21846945720	20450	20450	20600	20400	13641
645	20250508	093200	21567471795	20400	20550	20600	20400	6955
646	20250508	093100	21424871895	20550	20350	20600	20300	10505
647	20250508	093000	21209366195	20300	20550	20600	20300	16606
648	20250508	092900	20869773220	20550	20500	20600	20500	14779
649	20250508	092800	20566153670	20500	20350	20500	20325	8985
650	20250508	092700	20382634745	20350	20250	20400	20250	8163
651	20250508	092600	20216856920	20250	20500	20500	20250	17680
652	20250508	092500	19857097295	20500	20350	20500	20250	29511
653	20250508	092400	19256187445	20400	20400	20450	20350	12779
654	20250508	092300	18995605220	20350	20500	20550	20300	20363
655	20250508	092200	18580266520	20550	20450	20600	20450	20863
656	20250508	092100	18151830445	20450	20700	20700	20400	38783
657	20250508	092000	17356252170	20650	20700	20800	20550	33430
658	20250508	091900	16665792520	20700	20800	20850	20500	50257
659	20250508	091800	15625826445	20750	20800	20850	20600	39004
660	20250508	091700	14816807920	20800	20600	20900	20550	76610
661	20250508	091600	13224664495	20650	20550	20900	20500	105855
662	20250508	091500	11032085170	20550	20300	20550	20250	62131
663	20250508	091400	9762894795	20300	20100	20400	19960	55118
664	20250508	091300	8650283855	20050	20150	20150	19880	41195
665	20250508	091200	7825694005	20100	19710	20150	19690	64635
666	20250508	091100	6535150435	19710	19800	19840	19670	26956
667	20250508	091000	6002264685	19790	19570	19850	19570	47049
668	20250508	090900	5073951485	19570	19590	19660	19540	26511
669	20250508	090800	4553959110	19600	19510	19620	19480	20296
670	20250508	090700	4157546635	19510	19610	19650	19450	23436
671	20250508	090600	3699706645	19600	19360	19620	19330	48532
672	20250508	090500	2753887805	19340	19260	19430	19240	27104
673	20250508	090400	2229958510	19260	19140	19300	19120	13996
674	20250508	090300	1961014080	19140	19170	19230	19100	9220
675	20250508	090200	1784444480	19110	19120	19200	19090	15515
676	20250508	090100	1487730600	19120	19180	19240	19120	18548
677	20250508	090000	1132112780	19150	19080	19370	19070	59063