KissMeData/394280/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	211200	655738085	13050	13050	13050	13050	1915
3	20250509	211100	655738085	13050	13050	13050	13050	0
4	20250509	211000	655738085	13050	13050	13050	13050	0
5	20250509	210900	655738085	13050	13050	13050	13050	0
6	20250509	210800	655738085	13050	13050	13050	13050	0
7	20250509	210700	655738085	13050	13050	13050	13050	0
8	20250509	210600	655738085	13050	13050	13050	13050	0
9	20250509	210500	655738085	13050	13050	13050	13050	0
10	20250509	210400	655738085	13050	13050	13050	13050	0
11	20250509	210300	655738085	13050	13050	13050	13050	0
12	20250509	210200	655738085	13050	13050	13050	13050	0
13	20250509	210100	655738085	13050	13050	13050	13050	0
14	20250509	210000	655738085	13050	13050	13050	13050	0
15	20250509	205900	655738085	13050	13050	13050	13050	0
16	20250509	205800	655738085	13050	13050	13050	13050	0
17	20250509	205700	655738085	13050	13050	13050	13050	0
18	20250509	205600	655738085	13050	13050	13050	13050	0
19	20250509	205500	655738085	13050	13050	13050	13050	0
20	20250509	205400	655738085	13050	13050	13050	13050	0
21	20250509	205300	655738085	13050	13050	13050	13050	0
22	20250509	205200	655738085	13050	13050	13050	13050	0
23	20250509	205100	655738085	13050	13050	13050	13050	0
24	20250509	205000	655738085	13050	13050	13050	13050	0
25	20250509	204900	655738085	13050	13050	13050	13050	0
26	20250509	204800	655738085	13050	13050	13050	13050	0
27	20250509	204700	655738085	13050	13050	13050	13050	0
28	20250509	204600	655738085	13050	13050	13050	13050	0
29	20250509	204500	655738085	13050	13050	13050	13050	0
30	20250509	204400	655738085	13050	13050	13050	13050	0
31	20250509	204300	655738085	13050	13050	13050	13050	0
32	20250509	204200	655738085	13050	13050	13050	13050	1915
33	20250509	204100	655738085	13050	13050	13050	13050	0
34	20250509	204000	655738085	13050	13050	13050	13050	0
35	20250509	203900	655738085	13050	13050	13050	13050	0
36	20250509	203800	655738085	13050	13050	13050	13050	0
37	20250509	203700	655738085	13050	13050	13050	13050	0
38	20250509	203600	655738085	13050	13050	13050	13050	0
39	20250509	203500	655738085	13050	13050	13050	13050	0
40	20250509	203400	655738085	13050	13050	13050	13050	0
41	20250509	203300	655738085	13050	13050	13050	13050	0
42	20250509	203200	655738085	13050	13050	13050	13050	0
43	20250509	203100	655738085	13050	13050	13050	13050	0
44	20250509	203000	655738085	13050	13050	13050	13050	0
45	20250509	202900	655738085	13050	13050	13050	13050	0
46	20250509	202800	655738085	13050	13050	13050	13050	0
47	20250509	202700	655738085	13050	13050	13050	13050	0
48	20250509	202600	655738085	13050	13050	13050	13050	0
49	20250509	202500	655738085	13050	13050	13050	13050	0
50	20250509	202400	655738085	13050	13050	13050	13050	0
51	20250509	202300	655738085	13050	13050	13050	13050	0
52	20250509	202200	655738085	13050	13050	13050	13050	0
53	20250509	202100	655738085	13050	13050	13050	13050	0
54	20250509	202000	655738085	13050	13050	13050	13050	0
55	20250509	201900	655738085	13050	13050	13050	13050	0
56	20250509	201800	655738085	13050	13050	13050	13050	0
57	20250509	201700	655738085	13050	13050	13050	13050	0
58	20250509	201600	655738085	13050	13050	13050	13050	0
59	20250509	201500	655738085	13050	13050	13050	13050	0
60	20250509	201400	655738085	13050	13050	13050	13050	0
61	20250509	201300	655738085	13050	13050	13050	13050	0
62	20250509	201200	655738085	13050	13050	13050	13050	1915
63	20250509	201100	655738085	13050	13050	13050	13050	0
64	20250509	201000	655738085	13050	13050	13050	13050	0
65	20250509	200900	655738085	13050	13050	13050	13050	0
66	20250509	200800	655738085	13050	13050	13050	13050	0
67	20250509	200700	655738085	13050	13050	13050	13050	0
68	20250509	200600	655738085	13050	13050	13050	13050	0
69	20250509	200500	655738085	13050	13050	13050	13050	0
70	20250509	200400	655738085	13050	13050	13050	13050	0
71	20250509	200300	655738085	13050	13050	13050	13050	0
72	20250509	200200	655738085	13050	13050	13050	13050	0
73	20250509	200100	655738085	13050	13050	13050	13050	0
74	20250509	200000	655738085	13050	13050	13050	13050	0
75	20250509	195900	655738085	13050	13050	13050	13050	0
76	20250509	195800	655738085	13050	13050	13050	13050	0
77	20250509	195700	655738085	13050	13050	13050	13050	0
78	20250509	195600	655738085	13050	13050	13050	13050	0
79	20250509	195500	655738085	13050	13050	13050	13050	0
80	20250509	195400	655738085	13050	13050	13050	13050	0
81	20250509	195300	655738085	13050	13050	13050	13050	0
82	20250509	195200	655738085	13050	13050	13050	13050	0
83	20250509	195100	655738085	13050	13050	13050	13050	0
84	20250509	195000	655738085	13050	13050	13050	13050	0
85	20250509	194900	655738085	13050	13050	13050	13050	0
86	20250509	194800	655738085	13050	13050	13050	13050	0
87	20250509	194700	655738085	13050	13050	13050	13050	0
88	20250509	194600	655738085	13050	13050	13050	13050	0
89	20250509	194500	655738085	13050	13050	13050	13050	0
90	20250509	194400	655738085	13050	13050	13050	13050	0
91	20250509	194300	655738085	13050	13050	13050	13050	0
92	20250509	194200	655738085	13050	13050	13050	13050	1915
93	20250509	194100	655738085	13050	13050	13050	13050	0
94	20250509	194000	655738085	13050	13050	13050	13050	0
95	20250509	193900	655738085	13050	13050	13050	13050	0
96	20250509	193800	655738085	13050	13050	13050	13050	0
97	20250509	193700	655738085	13050	13050	13050	13050	0
98	20250509	193600	655738085	13050	13050	13050	13050	0
99	20250509	193500	655738085	13050	13050	13050	13050	0
100	20250509	193400	655738085	13050	13050	13050	13050	0
101	20250509	193300	655738085	13050	13050	13050	13050	0
102	20250509	193200	655738085	13050	13050	13050	13050	0
103	20250509	193100	655738085	13050	13050	13050	13050	0
104	20250509	193000	655738085	13050	13050	13050	13050	0
105	20250509	192900	655738085	13050	13050	13050	13050	0
106	20250509	192800	655738085	13050	13050	13050	13050	0
107	20250509	192700	655738085	13050	13050	13050	13050	0
108	20250509	192600	655738085	13050	13050	13050	13050	0
109	20250509	192500	655738085	13050	13050	13050	13050	0
110	20250509	192400	655738085	13050	13050	13050	13050	0
111	20250509	192300	655738085	13050	13050	13050	13050	0
112	20250509	192200	655738085	13050	13050	13050	13050	0
113	20250509	192100	655738085	13050	13050	13050	13050	0
114	20250509	192000	655738085	13050	13050	13050	13050	0
115	20250509	191900	655738085	13050	13050	13050	13050	0
116	20250509	191800	655738085	13050	13050	13050	13050	0
117	20250509	191700	655738085	13050	13050	13050	13050	0
118	20250509	191600	655738085	13050	13050	13050	13050	0
119	20250509	191500	655738085	13050	13050	13050	13050	0
120	20250509	191400	655738085	13050	13050	13050	13050	0
121	20250509	191300	655738085	13050	13050	13050	13050	0
122	20250509	191200	655738085	13050	13050	13050	13050	1915
123	20250509	191100	655738085	13050	13050	13050	13050	0
124	20250509	191000	655738085	13050	13050	13050	13050	0
125	20250509	190900	655738085	13050	13050	13050	13050	0
126	20250509	190800	655738085	13050	13050	13050	13050	0
127	20250509	190700	655738085	13050	13050	13050	13050	0
128	20250509	190600	655738085	13050	13050	13050	13050	0
129	20250509	190500	655738085	13050	13050	13050	13050	0
130	20250509	190400	655738085	13050	13050	13050	13050	0
131	20250509	190300	655738085	13050	13050	13050	13050	0
132	20250509	190200	655738085	13050	13050	13050	13050	0
133	20250509	190100	655738085	13050	13050	13050	13050	0
134	20250509	190000	655738085	13050	13050	13050	13050	0
135	20250509	185900	655738085	13050	13050	13050	13050	0
136	20250509	185800	655738085	13050	13050	13050	13050	0
137	20250509	185700	655738085	13050	13050	13050	13050	0
138	20250509	185600	655738085	13050	13050	13050	13050	0
139	20250509	185500	655738085	13050	13050	13050	13050	0
140	20250509	185400	655738085	13050	13050	13050	13050	0
141	20250509	185300	655738085	13050	13050	13050	13050	0
142	20250509	185200	655738085	13050	13050	13050	13050	0
143	20250509	185100	655738085	13050	13050	13050	13050	0
144	20250509	185000	655738085	13050	13050	13050	13050	0
145	20250509	184900	655738085	13050	13050	13050	13050	0
146	20250509	184800	655738085	13050	13050	13050	13050	0
147	20250509	184700	655738085	13050	13050	13050	13050	0
148	20250509	184600	655738085	13050	13050	13050	13050	0
149	20250509	184500	655738085	13050	13050	13050	13050	0
150	20250509	184400	655738085	13050	13050	13050	13050	0
151	20250509	184300	655738085	13050	13050	13050	13050	0
152	20250509	184200	655738085	13050	13050	13050	13050	1915
153	20250509	184100	655738085	13050	13050	13050	13050	0
154	20250509	184000	655738085	13050	13050	13050	13050	0
155	20250509	183900	655738085	13050	13050	13050	13050	0
156	20250509	183800	655738085	13050	13050	13050	13050	0
157	20250509	183700	655738085	13050	13050	13050	13050	0
158	20250509	183600	655738085	13050	13050	13050	13050	0
159	20250509	183500	655738085	13050	13050	13050	13050	0
160	20250509	183400	655738085	13050	13050	13050	13050	0
161	20250509	183300	655738085	13050	13050	13050	13050	0
162	20250509	183200	655738085	13050	13050	13050	13050	0
163	20250509	183100	655738085	13050	13050	13050	13050	0
164	20250509	183000	655738085	13050	13050	13050	13050	0
165	20250509	182900	655738085	13050	13050	13050	13050	0
166	20250509	182800	655738085	13050	13050	13050	13050	0
167	20250509	182700	655738085	13050	13050	13050	13050	0
168	20250509	182600	655738085	13050	13050	13050	13050	0
169	20250509	182500	655738085	13050	13050	13050	13050	0
170	20250509	182400	655738085	13050	13050	13050	13050	0
171	20250509	182300	655738085	13050	13050	13050	13050	0
172	20250509	182200	655738085	13050	13050	13050	13050	0
173	20250509	182100	655738085	13050	13050	13050	13050	0
174	20250509	182000	655738085	13050	13050	13050	13050	0
175	20250509	181900	655738085	13050	13050	13050	13050	0
176	20250509	181800	655738085	13050	13050	13050	13050	0
177	20250509	181700	655738085	13050	13050	13050	13050	0
178	20250509	181600	655738085	13050	13050	13050	13050	0
179	20250509	181500	655738085	13050	13050	13050	13050	0
180	20250509	181400	655738085	13050	13050	13050	13050	0
181	20250509	181300	655738085	13050	13050	13050	13050	0
182	20250509	181200	655738085	13050	13050	13050	13050	1915
183	20250509	181100	655738085	13050	13050	13050	13050	0
184	20250509	181000	655738085	13050	13050	13050	13050	0
185	20250509	180900	655738085	13050	13050	13050	13050	0
186	20250509	180800	655738085	13050	13050	13050	13050	0
187	20250509	180700	655738085	13050	13050	13050	13050	0
188	20250509	180600	655738085	13050	13050	13050	13050	0
189	20250509	180500	655738085	13050	13050	13050	13050	0
190	20250509	180400	655738085	13050	13050	13050	13050	0
191	20250509	180300	655738085	13050	13050	13050	13050	0
192	20250509	180200	655738085	13050	13050	13050	13050	0
193	20250509	180100	655738085	13050	13050	13050	13050	0
194	20250509	180000	655738085	13050	13050	13050	13050	0
195	20250509	175900	655738085	13050	13050	13050	13050	0
196	20250509	175800	655738085	13050	13050	13050	13050	0
197	20250509	175700	655738085	13050	13050	13050	13050	0
198	20250509	175600	655738085	13050	13050	13050	13050	0
199	20250509	175500	655738085	13050	13050	13050	13050	0
200	20250509	175400	655738085	13050	13050	13050	13050	0
201	20250509	175300	655738085	13050	13050	13050	13050	0
202	20250509	175200	655738085	13050	13050	13050	13050	0
203	20250509	175100	655738085	13050	13050	13050	13050	0
204	20250509	175000	655738085	13050	13050	13050	13050	0
205	20250509	174900	655738085	13050	13050	13050	13050	0
206	20250509	174800	655738085	13050	13050	13050	13050	0
207	20250509	174700	655738085	13050	13050	13050	13050	0
208	20250509	174600	655738085	13050	13050	13050	13050	0
209	20250509	174500	655738085	13050	13050	13050	13050	0
210	20250509	174400	655738085	13050	13050	13050	13050	0
211	20250509	174300	655738085	13050	13050	13050	13050	0
212	20250509	174200	655738085	13050	13050	13050	13050	1915
213	20250509	174100	655738085	13050	13050	13050	13050	0
214	20250509	174000	655738085	13050	13050	13050	13050	0
215	20250509	173900	655738085	13050	13050	13050	13050	0
216	20250509	173800	655738085	13050	13050	13050	13050	0
217	20250509	173700	655738085	13050	13050	13050	13050	0
218	20250509	173600	655738085	13050	13050	13050	13050	0
219	20250509	173500	655738085	13050	13050	13050	13050	0
220	20250509	173400	655738085	13050	13050	13050	13050	0
221	20250509	173300	655738085	13050	13050	13050	13050	0
222	20250509	173200	655738085	13050	13050	13050	13050	0
223	20250509	173100	655738085	13050	13050	13050	13050	0
224	20250509	173000	655738085	13050	13050	13050	13050	0
225	20250509	172900	655738085	13050	13050	13050	13050	0
226	20250509	172800	655738085	13050	13050	13050	13050	0
227	20250509	172700	655738085	13050	13050	13050	13050	0
228	20250509	172600	655738085	13050	13050	13050	13050	0
229	20250509	172500	655738085	13050	13050	13050	13050	0
230	20250509	172400	655738085	13050	13050	13050	13050	0
231	20250509	172300	655738085	13050	13050	13050	13050	0
232	20250509	172200	655738085	13050	13050	13050	13050	0
233	20250509	172100	655738085	13050	13050	13050	13050	0
234	20250509	172000	655738085	13050	13050	13050	13050	0
235	20250509	171900	655738085	13050	13050	13050	13050	0
236	20250509	171800	655738085	13050	13050	13050	13050	0
237	20250509	171700	655738085	13050	13050	13050	13050	0
238	20250509	171600	655738085	13050	13050	13050	13050	0
239	20250509	171500	655738085	13050	13050	13050	13050	0
240	20250509	171400	655738085	13050	13050	13050	13050	0
241	20250509	171300	655738085	13050	13050	13050	13050	0
242	20250509	171200	655738085	13050	13050	13050	13050	1915
243	20250509	171100	655738085	13050	13050	13050	13050	0
244	20250509	171000	655738085	13050	13050	13050	13050	0
245	20250509	170900	655738085	13050	13050	13050	13050	0
246	20250509	170800	655738085	13050	13050	13050	13050	0
247	20250509	170700	655738085	13050	13050	13050	13050	0
248	20250509	170600	655738085	13050	13050	13050	13050	0
249	20250509	170500	655738085	13050	13050	13050	13050	0
250	20250509	170400	655738085	13050	13050	13050	13050	0
251	20250509	170300	655738085	13050	13050	13050	13050	0
252	20250509	170200	655738085	13050	13050	13050	13050	0
253	20250509	170100	655738085	13050	13050	13050	13050	0
254	20250509	170000	655738085	13050	13050	13050	13050	0
255	20250509	165900	655738085	13050	13050	13050	13050	0
256	20250509	165800	655738085	13050	13050	13050	13050	0
257	20250509	165700	655738085	13050	13050	13050	13050	0
258	20250509	165600	655738085	13050	13050	13050	13050	0
259	20250509	165500	655738085	13050	13050	13050	13050	0
260	20250509	165400	655738085	13050	13050	13050	13050	0
261	20250509	165300	655738085	13050	13050	13050	13050	0
262	20250509	165200	655738085	13050	13050	13050	13050	0
263	20250509	165100	655738085	13050	13050	13050	13050	0
264	20250509	165000	655738085	13050	13050	13050	13050	0
265	20250509	164900	655738085	13050	13050	13050	13050	0
266	20250509	164800	655738085	13050	13050	13050	13050	0
267	20250509	164700	655738085	13050	13050	13050	13050	0
268	20250509	164600	655738085	13050	13050	13050	13050	0
269	20250509	164500	655738085	13050	13050	13050	13050	0
270	20250509	164400	655738085	13050	13050	13050	13050	0
271	20250509	164300	655738085	13050	13050	13050	13050	0
272	20250509	164200	655738085	13050	13050	13050	13050	1915
273	20250509	164100	655738085	13050	13050	13050	13050	0
274	20250509	164000	655738085	13050	13050	13050	13050	0
275	20250509	163900	655738085	13050	13050	13050	13050	0
276	20250509	163800	655738085	13050	13050	13050	13050	0
277	20250509	163700	655738085	13050	13050	13050	13050	0
278	20250509	163600	655738085	13050	13050	13050	13050	0
279	20250509	163500	655738085	13050	13050	13050	13050	0
280	20250509	163400	655738085	13050	13050	13050	13050	0
281	20250509	163300	655738085	13050	13050	13050	13050	0
282	20250509	163200	655738085	13050	13050	13050	13050	0
283	20250509	163100	655738085	13050	13050	13050	13050	0
284	20250509	163000	655738085	13050	13050	13050	13050	0
285	20250509	162900	655738085	13050	13050	13050	13050	0
286	20250509	162800	655738085	13050	13050	13050	13050	0
287	20250509	162700	655738085	13050	13050	13050	13050	0
288	20250509	162600	655738085	13050	13050	13050	13050	0
289	20250509	162500	655738085	13050	13050	13050	13050	0
290	20250509	162400	655738085	13050	13050	13050	13050	0
291	20250509	162300	655738085	13050	13050	13050	13050	0
292	20250509	162200	655738085	13050	13050	13050	13050	0
293	20250509	162100	655738085	13050	13050	13050	13050	0
294	20250509	162000	655738085	13050	13050	13050	13050	0
295	20250509	161900	655738085	13050	13050	13050	13050	0
296	20250509	161800	655738085	13050	13050	13050	13050	0
297	20250509	161700	655738085	13050	13050	13050	13050	0
298	20250509	161600	655738085	13050	13050	13050	13050	0
299	20250509	161500	655738085	13050	13050	13050	13050	0
300	20250509	161400	655738085	13050	13050	13050	13050	0
301	20250509	161300	655738085	13050	13050	13050	13050	0
302	20250509	161200	655738085	13050	13050	13050	13050	1915
303	20250509	161100	655738085	13050	13050	13050	13050	0
304	20250509	161000	655738085	13050	13050	13050	13050	0
305	20250509	160900	655738085	13050	13050	13050	13050	0
306	20250509	160800	655738085	13050	13050	13050	13050	0
307	20250509	160700	655738085	13050	13050	13050	13050	0
308	20250509	160600	655738085	13050	13050	13050	13050	0
309	20250509	160500	655738085	13050	13050	13050	13050	0
310	20250509	160400	655738085	13050	13050	13050	13050	0
311	20250509	160300	655738085	13050	13050	13050	13050	0
312	20250509	160200	655738085	13050	13050	13050	13050	0
313	20250509	160100	655738085	13050	13050	13050	13050	0
314	20250509	160000	655738085	13050	13050	13050	13050	0
315	20250509	155900	655738085	13050	13050	13050	13050	0
316	20250509	155800	655738085	13050	13050	13050	13050	0
317	20250509	155700	655738085	13050	13050	13050	13050	0
318	20250509	155600	655738085	13050	13050	13050	13050	0
319	20250509	155500	655738085	13050	13050	13050	13050	0
320	20250509	155400	655738085	13050	13050	13050	13050	0
321	20250509	155300	655738085	13050	13050	13050	13050	0
322	20250509	155200	655738085	13050	13050	13050	13050	0
323	20250509	155100	655738085	13050	13050	13050	13050	0
324	20250509	155000	655738085	13050	13050	13050	13050	0
325	20250509	154900	655738085	13050	13050	13050	13050	0
326	20250509	154800	655738085	13050	13050	13050	13050	0
327	20250509	154700	655738085	13050	13050	13050	13050	0
328	20250509	154600	655738085	13050	13050	13050	13050	0
329	20250509	154500	655738085	13050	13050	13050	13050	0
330	20250509	154400	655738085	13050	13050	13050	13050	0
331	20250509	154300	655738085	13050	13050	13050	13050	0
332	20250509	154200	655738085	13050	13050	13050	13050	1915
333	20250509	154100	655738085	13050	13050	13050	13050	0
334	20250509	154000	655738085	13050	13050	13050	13050	0
335	20250509	153900	655738085	13050	13050	13050	13050	0
336	20250509	153800	655738085	13050	13050	13050	13050	0
337	20250509	153700	655738085	13050	13050	13050	13050	0
338	20250509	153600	655738085	13050	13050	13050	13050	0
339	20250509	153500	655738085	13050	13050	13050	13050	0
340	20250509	153400	655738085	13050	13050	13050	13050	0
341	20250509	153300	655738085	13050	13050	13050	13050	0
342	20250509	153200	655738085	13050	13050	13050	13050	0
343	20250509	153100	655738085	13050	13050	13050	13050	0
344	20250509	153000	655738085	13050	13050	13050	13050	1915
345	20250509	152900	630747335	13040	13040	13040	13040	0
346	20250509	152800	630747335	13040	13040	13040	13040	0
347	20250509	152700	630747335	13040	13040	13040	13040	0
348	20250509	152600	630747335	13040	13040	13040	13040	0
349	20250509	152500	630747335	13040	13040	13040	13040	0
350	20250509	152400	630747335	13040	13040	13040	13040	0
351	20250509	152300	630747335	13040	13040	13040	13040	0
352	20250509	152200	630747335	13040	13040	13040	13040	0
353	20250509	152100	630747335	13040	13040	13040	13040	0
354	20250509	152000	630747335	13040	13040	13040	13040	0
355	20250509	151900	630747335	13040	13080	13090	13040	672
356	20250509	151800	621957485	13080	13070	13100	13070	500
357	20250509	151700	615414315	13070	13040	13070	13020	132
358	20250509	151600	613693385	13040	13020	13040	13020	434
359	20250509	151500	608040425	12970	12970	12970	12970	8
360	20250509	151400	607936665	12970	13010	13020	12960	98
361	20250509	151300	606662145	12960	12950	13020	12950	70
362	20250509	151200	605753255	12950	13010	13010	12950	81
363	20250509	151100	604701975	12970	12980	13020	12970	73
364	20250509	151000	603753315	12980	12980	13020	12970	88
365	20250509	150900	602609905	12970	13020	13020	12970	112
366	20250509	150800	601153375	12970	12980	12980	12970	64
367	20250509	150700	600322745	12970	12980	12980	12970	45
368	20250509	150600	599738935	12980	13010	13010	12980	31
369	20250509	150500	599336315	13010	12980	13010	12970	142
370	20250509	150400	597490205	13000	13010	13010	13000	44
371	20250509	150300	596917855	13010	13060	13070	13010	97
372	20250509	150200	595652745	13060	13060	13060	13060	35
373	20250509	150100	595195645	13060	13000	13060	12990	328
374	20250509	150000	590925235	13000	12990	13000	12990	62
375	20250509	145900	590119815	12980	12990	12990	12970	54
376	20250509	145800	589419085	12960	13000	13000	12960	39
377	20250509	145700	588912885	12990	12980	12990	12970	255
378	20250509	145600	585600775	12970	12970	12970	12970	2
379	20250509	145500	585574835	12960	12960	12980	12960	249
380	20250509	145400	582347755	12960	12960	12990	12960	203
381	20250509	145300	579716715	12960	12940	12960	12930	1047
382	20250509	145200	566159035	12930	12930	12930	12930	0
383	20250509	145100	566159035	12930	12940	12940	12930	544
384	20250509	145000	559122275	12930	12930	12930	12930	2
385	20250509	144900	559096415	12930	12930	12930	12930	1
386	20250509	144800	559083485	12940	12930	12940	12930	449
387	20250509	144700	553275365	12930	12920	12930	12920	22
388	20250509	144600	552991105	12910	12920	12920	12910	30
389	20250509	144500	552603535	12910	12910	12910	12910	0
390	20250509	144400	552603535	12910	12910	12910	12910	4
391	20250509	144300	552551895	12920	12920	12920	12920	716
392	20250509	144200	543301175	12900	12910	12910	12900	135
393	20250509	144100	541559235	12920	12920	12920	12920	225
394	20250509	144000	538652235	12900	12900	12900	12900	1
395	20250509	143900	538639335	12910	12910	12910	12910	33
396	20250509	143800	538213305	12920	12920	12920	12920	38
397	20250509	143700	537722345	12930	12930	12930	12930	2
398	20250509	143600	537696485	12920	12930	12930	12920	3
399	20250509	143500	537657705	12940	12940	12940	12940	147
400	20250509	143400	535755525	12940	12940	12940	12940	50
401	20250509	143300	535108525	12950	12950	12950	12950	0
402	20250509	143200	535108525	12950	12950	12950	12950	11
403	20250509	143100	534966075	12950	12930	12950	12930	517
404	20250509	143000	528276095	12940	12940	12940	12940	1
405	20250509	142900	528263155	12940	12940	12940	12940	0
406	20250509	142800	528263155	12940	12940	12940	12940	0
407	20250509	142700	528263155	12940	12940	12940	12930	12
408	20250509	142600	528107905	12940	12930	12940	12920	222
409	20250509	142500	525239425	12940	12940	12940	12940	0
410	20250509	142400	525239425	12940	12940	12940	12940	229
411	20250509	142300	522276165	12940	12940	12940	12930	64
412	20250509	142200	521448305	12950	12870	12950	12870	227
413	20250509	142100	518524385	12870	12880	12880	12870	73
414	20250509	142000	517584555	12900	12880	12900	12880	10
415	20250509	141900	517455735	12900	12900	12900	12900	196
416	20250509	141800	514927335	12900	12900	12900	12900	2
417	20250509	141700	514901535	12900	12900	12900	12900	8
418	20250509	141600	514798335	12900	12880	12900	12880	515
419	20250509	141500	508163015	12870	12870	12870	12870	9
420	20250509	141400	508047185	12870	12870	12870	12870	3
421	20250509	141300	508008575	12870	12890	12890	12870	47
422	20250509	141200	507403645	12880	12890	12890	12880	547
423	20250509	141100	500353465	12880	12870	12880	12870	249
424	20250509	141000	497147195	12860	12860	12860	12860	33
425	20250509	140900	496722815	12880	12880	12880	12880	0
426	20250509	140800	496722815	12880	12880	12880	12880	0
427	20250509	140700	496722815	12880	12880	12880	12880	1
428	20250509	140600	496709935	12880	12880	12880	12880	5
429	20250509	140500	496645535	12870	12870	12870	12870	8
430	20250509	140400	496542575	12880	12880	12880	12880	0
431	20250509	140300	496542575	12880	12880	12880	12880	5
432	20250509	140200	496478175	12880	12870	12880	12870	201
433	20250509	140100	493891295	12870	12870	12870	12870	0
434	20250509	140000	493891295	12870	12870	12870	12870	82
435	20250509	135900	492835955	12850	12870	12870	12850	136
436	20250509	135800	491085655	12860	12860	12860	12860	411
437	20250509	135700	485800195	12850	12850	12850	12830	461
438	20250509	135600	479882295	12850	12850	12850	12850	0
439	20250509	135500	479882295	12850	12840	12850	12840	174
440	20250509	135400	477647645	12840	12820	12840	12820	3
441	20250509	135300	477609165	12820	12820	12820	12820	38
442	20250509	135200	477122005	12840	12840	12840	12840	6
443	20250509	135100	477044965	12820	12820	12820	12820	219
444	20250509	135000	474237385	12810	12810	12810	12810	255
445	20250509	134900	470970835	12800	12800	12800	12800	100
446	20250509	134800	469690835	12800	12800	12800	12800	0
447	20250509	134700	469690835	12800	12800	12800	12800	200
448	20250509	134600	467130835	12810	12810	12810	12810	4
449	20250509	134500	467079595	12800	12810	12810	12800	91
450	20250509	134400	465914695	12800	12810	12810	12800	105
451	20250509	134300	464569655	12810	12810	12810	12810	219
452	20250509	134200	461764265	12810	12810	12810	12810	5
453	20250509	134100	461700215	12800	12800	12800	12800	0
454	20250509	134000	461700215	12800	12810	12810	12800	40
455	20250509	133900	461188205	12810	12800	12810	12800	11
456	20250509	133800	461047305	12820	12810	12820	12810	37
457	20250509	133700	460573305	12810	12810	12810	12810	0
458	20250509	133600	460573305	12810	12810	12810	12810	0
459	20250509	133500	460573305	12810	12810	12810	12810	1
460	20250509	133400	460560495	12810	12810	12810	12810	0
461	20250509	133300	460560495	12810	12810	12810	12810	304
462	20250509	133200	456666255	12810	12810	12810	12810	11
463	20250509	133100	456525345	12810	12810	12810	12810	10
464	20250509	133000	456397245	12810	12810	12810	12810	100
465	20250509	132900	455116245	12810	12810	12810	12810	0
466	20250509	132800	455116245	12810	12810	12810	12810	0
467	20250509	132700	455116245	12810	12810	12810	12810	1
468	20250509	132600	455103435	12800	12800	12800	12800	0
469	20250509	132500	455103435	12800	12800	12800	12800	0
470	20250509	132400	455103435	12800	12800	12800	12800	0
471	20250509	132300	455103435	12800	12800	12800	12800	1
472	20250509	132200	455090635	12800	12800	12800	12800	0
473	20250509	132100	455090635	12800	12800	12800	12800	0
474	20250509	132000	455090635	12800	12800	12800	12800	0
475	20250509	131900	455090635	12800	12800	12800	12800	1
476	20250509	131800	455077835	12810	12810	12810	12810	1
477	20250509	131700	455065025	12810	12810	12810	12810	1
478	20250509	131600	455052215	12800	12800	12800	12800	0
479	20250509	131500	455052215	12800	12800	12800	12800	0
480	20250509	131400	455052215	12800	12800	12800	12800	100
481	20250509	131300	453772215	12800	12800	12800	12800	70
482	20250509	131200	452876215	12800	12800	12800	12800	0
483	20250509	131100	452876215	12800	12800	12800	12800	128
484	20250509	131000	451237815	12810	12810	12810	12810	0
485	20250509	130900	451237815	12810	12810	12810	12810	1
486	20250509	130800	451225005	12810	12810	12810	12810	5
487	20250509	130700	451160955	12810	12810	12810	12810	0
488	20250509	130600	451160955	12810	12810	12810	12810	2
489	20250509	130500	451135335	12810	12810	12810	12810	162
490	20250509	130400	449060115	12800	12800	12800	12800	0
491	20250509	130300	449060115	12800	12800	12800	12800	1
492	20250509	130200	449047315	12810	12810	12810	12810	502
493	20250509	130100	442616695	12800	12800	12800	12800	125
494	20250509	130000	441016695	12800	12800	12800	12800	0
495	20250509	125900	441016695	12800	12800	12800	12800	2
496	20250509	125800	440991095	12810	12810	12810	12810	7
497	20250509	125700	440901425	12800	12800	12800	12800	147
498	20250509	125600	439019825	12800	12800	12800	12800	0
499	20250509	125500	439019825	12800	12800	12800	12800	0
500	20250509	125400	439019825	12800	12800	12800	12800	310
501	20250509	125300	435051825	12810	12810	12810	12810	10
502	20250509	125200	434923725	12810	12810	12810	12810	22
503	20250509	125100	434641905	12810	12810	12810	12810	22
504	20250509	125000	434360085	12810	12810	12810	12810	0
505	20250509	124900	434360085	12810	12810	12810	12810	2
506	20250509	124800	434334465	12800	12800	12800	12800	0
507	20250509	124700	434334465	12800	12800	12800	12800	0
508	20250509	124600	434334465	12800	12810	12810	12800	6
509	20250509	124500	434257635	12810	12810	12810	12810	33
510	20250509	124400	433834905	12810	12810	12810	12810	0
511	20250509	124300	433834905	12810	12810	12810	12800	3813
512	20250509	124200	385021805	12810	12810	12810	12810	0
513	20250509	124100	385021805	12810	12810	12810	12810	0
514	20250509	124000	385021805	12810	12820	12820	12810	7
515	20250509	123900	384932115	12810	12810	12810	12810	0
516	20250509	123800	384932115	12810	12810	12810	12810	0
517	20250509	123700	384932115	12810	12820	12820	12810	77
518	20250509	123600	383945145	12820	12820	12820	12820	8
519	20250509	123500	383842585	12810	12810	12810	12810	0
520	20250509	123400	383842585	12810	12810	12810	12810	441
521	20250509	123300	378193375	12810	12810	12810	12810	4
522	20250509	123200	378142135	12820	12820	12820	12820	50
523	20250509	123100	377501135	12820	12820	12820	12820	4
524	20250509	123000	377449855	12810	12810	12810	12810	0
525	20250509	122900	377449855	12810	12810	12810	12810	3
526	20250509	122800	377411425	12810	12810	12810	12810	0
527	20250509	122700	377411425	12810	12810	12810	12810	0
528	20250509	122600	377411425	12810	12810	12810	12810	14
529	20250509	122500	377232085	12810	12810	12810	12810	0
530	20250509	122400	377232085	12810	12810	12810	12810	0
531	20250509	122300	377232085	12810	12810	12810	12810	6
532	20250509	122200	377155225	12810	12810	12810	12810	260
533	20250509	122100	373824625	12810	12815	12815	12810	408
534	20250509	122000	368597920	12820	12820	12820	12820	50
535	20250509	121900	367956920	12820	12820	12820	12820	0
536	20250509	121800	367956920	12820	12820	12820	12820	0
537	20250509	121700	367956920	12820	12820	12820	12820	5
538	20250509	121600	367892820	12820	12820	12820	12820	290
539	20250509	121500	364175020	12820	12820	12820	12820	0
540	20250509	121400	364175020	12820	12820	12820	12820	0
541	20250509	121300	364175020	12820	12820	12820	12820	10
542	20250509	121200	364046820	12810	12810	12810	12810	0
543	20250509	121100	364046820	12810	12810	12810	12810	0
544	20250509	121000	364046820	12810	12810	12810	12810	0
545	20250509	120900	364046820	12810	12810	12810	12810	0
546	20250509	120800	364046820	12810	12810	12810	12810	183
547	20250509	120700	361702590	12820	12820	12820	12820	0
548	20250509	120600	361702590	12820	12820	12820	12820	0
549	20250509	120500	361702590	12820	12820	12820	12820	1
550	20250509	120400	361689770	12820	12820	12820	12820	0
551	20250509	120300	361689770	12820	12820	12820	12820	0
552	20250509	120200	361689770	12820	12820	12820	12820	0
553	20250509	120100	361689770	12820	12820	12820	12810	61
554	20250509	120000	360908310	12820	12820	12820	12820	0
555	20250509	115900	360908310	12820	12820	12820	12810	33
556	20250509	115800	360485260	12820	12820	12820	12820	1
557	20250509	115700	360472440	12820	12830	12830	12820	40
558	20250509	115600	359959620	12830	12840	12840	12830	38
559	20250509	115500	359472050	12840	12840	12840	12840	0
560	20250509	115400	359472050	12840	12840	12840	12840	0
561	20250509	115300	359472050	12840	12840	12840	12840	0
562	20250509	115200	359472050	12840	12840	12840	12840	1
563	20250509	115100	359459210	12830	12830	12830	12830	32
564	20250509	115000	359048650	12830	12830	12830	12830	0
565	20250509	114900	359048650	12830	12830	12830	12830	1
566	20250509	114800	359035820	12830	12830	12830	12830	198
567	20250509	114700	356495480	12830	12830	12830	12830	54
568	20250509	114600	355802660	12830	12830	12830	12830	11
569	20250509	114500	355661530	12810	12810	12810	12810	24
570	20250509	114400	355354090	12830	12830	12830	12830	8
571	20250509	114300	355251450	12830	12830	12830	12830	1
572	20250509	114200	355238620	12830	12830	12830	12830	5
573	20250509	114100	355174470	12830	12830	12830	12830	3
574	20250509	114000	355135980	12830	12830	12830	12830	2
575	20250509	113900	355110320	12830	12820	12830	12820	259
576	20250509	113800	351789930	12820	12820	12820	12820	152
577	20250509	113700	349841290	12820	12820	12820	12820	0
578	20250509	113600	349841290	12820	12820	12820	12820	207
579	20250509	113500	347187550	12820	12820	12820	12820	300
580	20250509	113400	343341550	12810	12820	12820	12810	7
581	20250509	113300	343251850	12810	12810	12810	12810	0
582	20250509	113200	343251850	12810	12810	12810	12810	80
583	20250509	113100	342227050	12820	12820	12820	12820	0
584	20250509	113000	342227050	12820	12820	12820	12820	3
585	20250509	112900	342188590	12810	12810	12810	12810	6
586	20250509	112800	342111730	12810	12810	12810	12810	225
587	20250509	112700	339229480	12810	12810	12810	12810	0
588	20250509	112600	339229480	12810	12810	12810	12810	49
589	20250509	112500	338601790	12810	12810	12810	12810	10
590	20250509	112400	338473690	12810	12810	12810	12810	8
591	20250509	112300	338371210	12800	12800	12800	12800	130
592	20250509	112200	336707210	12810	12810	12810	12810	11
593	20250509	112100	336566300	12810	12810	12810	12810	5
594	20250509	112000	336502250	12810	12810	12810	12810	200
595	20250509	111900	333940250	12810	12810	12810	12810	0
596	20250509	111800	333940250	12810	12810	12810	12810	5
597	20250509	111700	333876200	12810	12820	12820	12800	81
598	20250509	111600	332838230	12820	12820	12820	12810	461
599	20250509	111500	326932390	12820	12820	12820	12820	0
600	20250509	111400	326932390	12820	12820	12820	12820	9
601	20250509	111300	326817010	12820	12820	12820	12820	156
602	20250509	111200	324817090	12820	12820	12820	12820	0
603	20250509	111100	324817090	12820	12830	12830	12820	64
604	20250509	111000	323996020	12840	12840	12840	12840	2
605	20250509	110900	323970340	12830	12830	12830	12830	10
606	20250509	110800	323842040	12830	12830	12830	12830	600
607	20250509	110700	316144040	12830	12830	12830	12830	99
608	20250509	110600	314873870	12840	12840	12840	12840	0
609	20250509	110500	314873870	12840	12840	12840	12830	344
610	20250509	110400	310457440	12840	12840	12840	12840	0
611	20250509	110300	310457440	12840	12840	12840	12840	121
612	20250509	110200	308903800	12840	12840	12840	12840	0
613	20250509	110100	308903800	12840	12840	12840	12840	16
614	20250509	110000	308698360	12840	12860	12860	12840	327
615	20250509	105900	304493160	12860	12840	12860	12840	20
616	20250509	105800	304236340	12840	12850	12850	12840	10
617	20250509	105700	304107890	12860	12860	12860	12860	0
618	20250509	105600	304107890	12860	12860	12860	12860	11
619	20250509	105500	303966430	12860	12860	12860	12860	20
620	20250509	105400	303709230	12860	12860	12860	12860	120
621	20250509	105300	302166030	12880	12880	12880	12880	0
622	20250509	105200	302166030	12880	12880	12880	12880	0
623	20250509	105100	302166030	12880	12860	12880	12860	372
624	20250509	105000	297377770	12840	12840	12840	12840	1
625	20250509	104900	297364930	12840	12840	12840	12835	65
626	20250509	104800	296530355	12840	12840	12840	12840	70
627	20250509	104700	295631555	12840	12840	12840	12840	10
628	20250509	104600	295503155	12840	12840	12840	12840	40
629	20250509	104500	294989555	12840	12840	12840	12840	99
630	20250509	104400	293718395	12840	12830	12840	12830	576
631	20250509	104300	286323595	12860	12840	12860	12840	80
632	20250509	104200	285296255	12840	12830	12840	12830	770
633	20250509	104100	275409765	12830	12830	12830	12830	360
634	20250509	104000	270790965	12820	12820	12820	12820	518
635	20250509	103900	264150205	12830	12830	12830	12830	0
636	20250509	103800	264150205	12830	12830	12830	12830	0
637	20250509	103700	264150205	12830	12840	12840	12820	533
638	20250509	103600	257312585	12830	12830	12830	12830	60
639	20250509	103500	256542785	12820	12830	12830	12820	116
640	20250509	103400	255055655	12830	12830	12830	12830	34
641	20250509	103300	254619435	12830	12840	12840	12830	449
642	20250509	103200	248854325	12830	12840	12840	12830	565
643	20250509	103100	241600195	12840	12830	12840	12830	228
644	20250509	103000	238674375	12820	12830	12830	12820	35
645	20250509	102900	238225565	12830	12830	12830	12830	360
646	20250509	102800	233606765	12830	12830	12830	12830	103
647	20250509	102700	232285275	12830	12830	12830	12830	101
648	20250509	102600	230989445	12830	12830	12830	12830	200
649	20250509	102500	228423445	12830	12810	12830	12810	109
650	20250509	102400	227025155	12810	12810	12810	12810	21
651	20250509	102300	226756145	12820	12820	12820	12810	25
652	20250509	102200	226435675	12800	12800	12800	12800	0
653	20250509	102100	226435675	12800	12810	12820	12800	24
654	20250509	102000	226128125	12800	12800	12800	12800	12
655	20250509	101900	225974525	12810	12810	12810	12800	112
656	20250509	101800	224540125	12800	12800	12800	12800	0
657	20250509	101700	224540125	12800	12810	12810	12800	29
658	20250509	101600	224168915	12810	12800	12810	12800	220
659	20250509	101500	221350815	12800	12800	12810	12800	21
660	20250509	101400	221081985	12800	12820	12830	12800	1651
661	20250509	101300	199935045	12830	12830	12830	12830	171
662	20250509	101200	197741115	12830	12830	12830	12830	2
663	20250509	101100	197715455	12820	12820	12820	12820	97
664	20250509	101000	196471915	12830	12820	12830	12820	42
665	20250509	100900	195933455	12830	12840	12840	12830	34
666	20250509	100800	195496935	12840	12830	12840	12830	2
667	20250509	100700	195471265	12820	12820	12820	12820	27
668	20250509	100600	195125125	12830	12830	12830	12830	0
669	20250509	100500	195125125	12830	12830	12830	12810	1089
670	20250509	100400	181157205	12830	12830	12830	12830	0
671	20250509	100300	181157205	12830	12840	12840	12830	2
672	20250509	100200	181131535	12840	12840	12840	12830	313
673	20250509	100100	177115725	12840	12840	12840	12840	1
674	20250509	100000	177102885	12810	12830	12830	12810	373
675	20250509	095900	172320235	12830	12840	12840	12830	291
676	20250509	095800	168584700	12830	12830	12830	12830	0
677	20250509	095700	168584700	12830	12830	12830	12830	10
678	20250509	095600	168456400	12840	12840	12840	12840	8
679	20250509	095500	168353680	12830	12830	12830	12820	105
680	20250509	095400	167006540	12820	12820	12820	12820	0
681	20250509	095300	167006540	12820	12820	12830	12820	36
682	20250509	095200	166544970	12830	12820	12830	12820	328
683	20250509	095100	162340000	12830	12830	12830	12830	154
684	20250509	095000	160364180	12830	12830	12830	12830	1009
685	20250509	094900	147418710	12830	12830	12830	12830	18
686	20250509	094800	147187770	12820	12820	12820	12820	2
687	20250509	094700	147162130	12830	12830	12830	12820	20
688	20250509	094600	146905570	12820	12840	12840	12820	551
689	20250509	094500	139837750	12840	12820	12840	12820	40
690	20250509	094400	139324890	12820	12810	12820	12810	215
691	20250509	094300	136568620	12810	12820	12820	12810	312
692	20250509	094200	132571850	12820	12820	12820	12820	9
693	20250509	094100	132456470	12820	12820	12820	12810	85
694	20250509	094000	131367510	12820	12830	12830	12820	355
695	20250509	093900	126813790	12830	12830	12830	12830	0
696	20250509	093800	126813790	12830	12830	12830	12830	21
697	20250509	093700	126544360	12840	12850	12850	12840	137
698	20250509	093600	124784160	12850	12850	12850	12840	286
699	20250509	093500	121110720	12870	12870	12870	12850	537
700	20250509	093400	114208020	12870	12870	12870	12870	0
701	20250509	093300	114208020	12870	12870	12870	12870	20
702	20250509	093200	113950620	12880	12880	12880	12880	107
703	20250509	093100	112572460	12870	12880	12880	12870	32
704	20250509	093000	112160600	12880	12880	12880	12880	11
705	20250509	092900	112018920	12900	12870	12900	12840	986
706	20250509	092800	99344010	12880	12900	12900	12880	383
707	20250509	092700	94405010	12920	12920	12930	12900	242
708	20250509	092600	91280350	12920	12930	12930	12920	255
709	20250509	092500	87985110	12960	12960	12960	12960	80
710	20250509	092400	86948310	12930	12940	12940	12930	284
711	20250509	092300	83273850	12940	12950	12950	12940	386
712	20250509	092200	78276160	12950	12950	12950	12950	27
713	20250509	092100	77926510	12950	12940	12950	12940	74
714	20250509	092000	76968940	12950	12950	12950	12930	283
715	20250509	091900	73306850	12940	12940	12950	12930	416
716	20250509	091800	67924230	12940	12940	12940	12940	13
717	20250509	091700	67756010	12950	12930	12950	12930	41
718	20250509	091600	67225360	12930	12980	12980	12930	482
719	20250509	091500	60986160	12980	12980	12980	12960	100
720	20250509	091400	59688890	12980	12960	12980	12950	94
721	20250509	091300	58470580	12960	12970	13000	12960	277
722	20250509	091200	54878750	12970	13000	13000	12970	510
723	20250509	091100	48260180	13000	13010	13010	13000	175
724	20250509	091000	45984170	13010	13010	13010	12990	94
725	20250509	090900	44762190	13020	13020	13020	13020	10
726	20250509	090800	44631990	13020	13080	13080	13010	640
727	20250509	090700	36288510	13080	13070	13090	13040	424
728	20250509	090600	30752820	13090	13040	13090	13040	2
729	20250509	090500	30726690	13040	13040	13090	13040	510
730	20250509	090400	24074220	13040	13040	13040	13040	20
731	20250509	090300	23813420	13040	13040	13040	13000	653
732	20250509	090200	15318600	13040	13040	13040	13040	49
733	20250509	090100	14679640	13040	13100	13100	13040	676
734	20250509	090000	5844210	13110	13100	13120	13100	446