KissMeData/429270/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	212100	499436670	5290	5290	5290	5290	1096
3	20250508	212000	499436670	5290	5290	5290	5290	0
4	20250508	211900	499436670	5290	5290	5290	5290	0
5	20250508	211800	499436670	5290	5290	5290	5290	0
6	20250508	211700	499436670	5290	5290	5290	5290	0
7	20250508	211600	499436670	5290	5290	5290	5290	0
8	20250508	211500	499436670	5290	5290	5290	5290	0
9	20250508	211400	499436670	5290	5290	5290	5290	0
10	20250508	211300	499436670	5290	5290	5290	5290	0
11	20250508	211200	499436670	5290	5290	5290	5290	0
12	20250508	211100	499436670	5290	5290	5290	5290	0
13	20250508	211000	499436670	5290	5290	5290	5290	0
14	20250508	210900	499436670	5290	5290	5290	5290	0
15	20250508	210800	499436670	5290	5290	5290	5290	0
16	20250508	210700	499436670	5290	5290	5290	5290	0
17	20250508	210600	499436670	5290	5290	5290	5290	0
18	20250508	210500	499436670	5290	5290	5290	5290	0
19	20250508	210400	499436670	5290	5290	5290	5290	0
20	20250508	210300	499436670	5290	5290	5290	5290	0
21	20250508	210200	499436670	5290	5290	5290	5290	0
22	20250508	210100	499436670	5290	5290	5290	5290	0
23	20250508	210000	499436670	5290	5290	5290	5290	0
24	20250508	205900	499436670	5290	5290	5290	5290	0
25	20250508	205800	499436670	5290	5290	5290	5290	0
26	20250508	205700	499436670	5290	5290	5290	5290	0
27	20250508	205600	499436670	5290	5290	5290	5290	0
28	20250508	205500	499436670	5290	5290	5290	5290	0
29	20250508	205400	499436670	5290	5290	5290	5290	0
30	20250508	205300	499436670	5290	5290	5290	5290	0
31	20250508	205200	499436670	5290	5290	5290	5290	0
32	20250508	205100	499436670	5290	5290	5290	5290	1096
33	20250508	205000	499436670	5290	5290	5290	5290	0
34	20250508	204900	499436670	5290	5290	5290	5290	0
35	20250508	204800	499436670	5290	5290	5290	5290	0
36	20250508	204700	499436670	5290	5290	5290	5290	0
37	20250508	204600	499436670	5290	5290	5290	5290	0
38	20250508	204500	499436670	5290	5290	5290	5290	0
39	20250508	204400	499436670	5290	5290	5290	5290	0
40	20250508	204300	499436670	5290	5290	5290	5290	0
41	20250508	204200	499436670	5290	5290	5290	5290	0
42	20250508	204100	499436670	5290	5290	5290	5290	0
43	20250508	204000	499436670	5290	5290	5290	5290	0
44	20250508	203900	499436670	5290	5290	5290	5290	0
45	20250508	203800	499436670	5290	5290	5290	5290	0
46	20250508	203700	499436670	5290	5290	5290	5290	0
47	20250508	203600	499436670	5290	5290	5290	5290	0
48	20250508	203500	499436670	5290	5290	5290	5290	0
49	20250508	203400	499436670	5290	5290	5290	5290	0
50	20250508	203300	499436670	5290	5290	5290	5290	0
51	20250508	203200	499436670	5290	5290	5290	5290	0
52	20250508	203100	499436670	5290	5290	5290	5290	0
53	20250508	203000	499436670	5290	5290	5290	5290	0
54	20250508	202900	499436670	5290	5290	5290	5290	0
55	20250508	202800	499436670	5290	5290	5290	5290	0
56	20250508	202700	499436670	5290	5290	5290	5290	0
57	20250508	202600	499436670	5290	5290	5290	5290	0
58	20250508	202500	499436670	5290	5290	5290	5290	0
59	20250508	202400	499436670	5290	5290	5290	5290	0
60	20250508	202300	499436670	5290	5290	5290	5290	0
61	20250508	202200	499436670	5290	5290	5290	5290	0
62	20250508	202100	499436670	5290	5290	5290	5290	1096
63	20250508	202000	499436670	5290	5290	5290	5290	0
64	20250508	201900	499436670	5290	5290	5290	5290	0
65	20250508	201800	499436670	5290	5290	5290	5290	0
66	20250508	201700	499436670	5290	5290	5290	5290	0
67	20250508	201600	499436670	5290	5290	5290	5290	0
68	20250508	201500	499436670	5290	5290	5290	5290	0
69	20250508	201400	499436670	5290	5290	5290	5290	0
70	20250508	201300	499436670	5290	5290	5290	5290	0
71	20250508	201200	499436670	5290	5290	5290	5290	0
72	20250508	201100	499436670	5290	5290	5290	5290	0
73	20250508	201000	499436670	5290	5290	5290	5290	0
74	20250508	200900	499436670	5290	5290	5290	5290	0
75	20250508	200800	499436670	5290	5290	5290	5290	0
76	20250508	200700	499436670	5290	5290	5290	5290	0
77	20250508	200600	499436670	5290	5290	5290	5290	0
78	20250508	200500	499436670	5290	5290	5290	5290	0
79	20250508	200400	499436670	5290	5290	5290	5290	0
80	20250508	200300	499436670	5290	5290	5290	5290	0
81	20250508	200200	499436670	5290	5290	5290	5290	0
82	20250508	200100	499436670	5290	5290	5290	5290	0
83	20250508	200000	499436670	5290	5290	5290	5290	0
84	20250508	195900	499436670	5290	5290	5290	5290	0
85	20250508	195800	499436670	5290	5290	5290	5290	0
86	20250508	195700	499436670	5290	5290	5290	5290	0
87	20250508	195600	499436670	5290	5290	5290	5290	0
88	20250508	195500	499436670	5290	5290	5290	5290	0
89	20250508	195400	499436670	5290	5290	5290	5290	0
90	20250508	195300	499436670	5290	5290	5290	5290	0
91	20250508	195200	499436670	5290	5290	5290	5290	0
92	20250508	195100	499436670	5290	5290	5290	5290	1096
93	20250508	195000	499436670	5290	5290	5290	5290	0
94	20250508	194900	499436670	5290	5290	5290	5290	0
95	20250508	194800	499436670	5290	5290	5290	5290	0
96	20250508	194700	499436670	5290	5290	5290	5290	0
97	20250508	194600	499436670	5290	5290	5290	5290	0
98	20250508	194500	499436670	5290	5290	5290	5290	0
99	20250508	194400	499436670	5290	5290	5290	5290	0
100	20250508	194300	499436670	5290	5290	5290	5290	0
101	20250508	194200	499436670	5290	5290	5290	5290	0
102	20250508	194100	499436670	5290	5290	5290	5290	0
103	20250508	194000	499436670	5290	5290	5290	5290	0
104	20250508	193900	499436670	5290	5290	5290	5290	0
105	20250508	193800	499436670	5290	5290	5290	5290	0
106	20250508	193700	499436670	5290	5290	5290	5290	0
107	20250508	193600	499436670	5290	5290	5290	5290	0
108	20250508	193500	499436670	5290	5290	5290	5290	0
109	20250508	193400	499436670	5290	5290	5290	5290	0
110	20250508	193300	499436670	5290	5290	5290	5290	0
111	20250508	193200	499436670	5290	5290	5290	5290	0
112	20250508	193100	499436670	5290	5290	5290	5290	0
113	20250508	193000	499436670	5290	5290	5290	5290	0
114	20250508	192900	499436670	5290	5290	5290	5290	0
115	20250508	192800	499436670	5290	5290	5290	5290	0
116	20250508	192700	499436670	5290	5290	5290	5290	0
117	20250508	192600	499436670	5290	5290	5290	5290	0
118	20250508	192500	499436670	5290	5290	5290	5290	0
119	20250508	192400	499436670	5290	5290	5290	5290	0
120	20250508	192300	499436670	5290	5290	5290	5290	0
121	20250508	192200	499436670	5290	5290	5290	5290	0
122	20250508	192100	499436670	5290	5290	5290	5290	1096
123	20250508	192000	499436670	5290	5290	5290	5290	0
124	20250508	191900	499436670	5290	5290	5290	5290	0
125	20250508	191800	499436670	5290	5290	5290	5290	0
126	20250508	191700	499436670	5290	5290	5290	5290	0
127	20250508	191600	499436670	5290	5290	5290	5290	0
128	20250508	191500	499436670	5290	5290	5290	5290	0
129	20250508	191400	499436670	5290	5290	5290	5290	0
130	20250508	191300	499436670	5290	5290	5290	5290	0
131	20250508	191200	499436670	5290	5290	5290	5290	0
132	20250508	191100	499436670	5290	5290	5290	5290	0
133	20250508	191000	499436670	5290	5290	5290	5290	0
134	20250508	190900	499436670	5290	5290	5290	5290	0
135	20250508	190800	499436670	5290	5290	5290	5290	0
136	20250508	190700	499436670	5290	5290	5290	5290	0
137	20250508	190600	499436670	5290	5290	5290	5290	0
138	20250508	190500	499436670	5290	5290	5290	5290	0
139	20250508	190400	499436670	5290	5290	5290	5290	0
140	20250508	190300	499436670	5290	5290	5290	5290	0
141	20250508	190200	499436670	5290	5290	5290	5290	0
142	20250508	190100	499436670	5290	5290	5290	5290	0
143	20250508	190000	499436670	5290	5290	5290	5290	0
144	20250508	185900	499436670	5290	5290	5290	5290	0
145	20250508	185800	499436670	5290	5290	5290	5290	0
146	20250508	185700	499436670	5290	5290	5290	5290	0
147	20250508	185600	499436670	5290	5290	5290	5290	0
148	20250508	185500	499436670	5290	5290	5290	5290	0
149	20250508	185400	499436670	5290	5290	5290	5290	0
150	20250508	185300	499436670	5290	5290	5290	5290	0
151	20250508	185200	499436670	5290	5290	5290	5290	0
152	20250508	185100	499436670	5290	5290	5290	5290	1096
153	20250508	185000	499436670	5290	5290	5290	5290	0
154	20250508	184900	499436670	5290	5290	5290	5290	0
155	20250508	184800	499436670	5290	5290	5290	5290	0
156	20250508	184700	499436670	5290	5290	5290	5290	0
157	20250508	184600	499436670	5290	5290	5290	5290	0
158	20250508	184500	499436670	5290	5290	5290	5290	0
159	20250508	184400	499436670	5290	5290	5290	5290	0
160	20250508	184300	499436670	5290	5290	5290	5290	0
161	20250508	184200	499436670	5290	5290	5290	5290	0
162	20250508	184100	499436670	5290	5290	5290	5290	0
163	20250508	184000	499436670	5290	5290	5290	5290	0
164	20250508	183900	499436670	5290	5290	5290	5290	0
165	20250508	183800	499436670	5290	5290	5290	5290	0
166	20250508	183700	499436670	5290	5290	5290	5290	0
167	20250508	183600	499436670	5290	5290	5290	5290	0
168	20250508	183500	499436670	5290	5290	5290	5290	0
169	20250508	183400	499436670	5290	5290	5290	5290	0
170	20250508	183300	499436670	5290	5290	5290	5290	0
171	20250508	183200	499436670	5290	5290	5290	5290	0
172	20250508	183100	499436670	5290	5290	5290	5290	0
173	20250508	183000	499436670	5290	5290	5290	5290	0
174	20250508	182900	499436670	5290	5290	5290	5290	0
175	20250508	182800	499436670	5290	5290	5290	5290	0
176	20250508	182700	499436670	5290	5290	5290	5290	0
177	20250508	182600	499436670	5290	5290	5290	5290	0
178	20250508	182500	499436670	5290	5290	5290	5290	0
179	20250508	182400	499436670	5290	5290	5290	5290	0
180	20250508	182300	499436670	5290	5290	5290	5290	0
181	20250508	182200	499436670	5290	5290	5290	5290	0
182	20250508	182100	499436670	5290	5290	5290	5290	1096
183	20250508	182000	499436670	5290	5290	5290	5290	0
184	20250508	181900	499436670	5290	5290	5290	5290	0
185	20250508	181800	499436670	5290	5290	5290	5290	0
186	20250508	181700	499436670	5290	5290	5290	5290	0
187	20250508	181600	499436670	5290	5290	5290	5290	0
188	20250508	181500	499436670	5290	5290	5290	5290	0
189	20250508	181400	499436670	5290	5290	5290	5290	0
190	20250508	181300	499436670	5290	5290	5290	5290	0
191	20250508	181200	499436670	5290	5290	5290	5290	0
192	20250508	181100	499436670	5290	5290	5290	5290	0
193	20250508	181000	499436670	5290	5290	5290	5290	0
194	20250508	180900	499436670	5290	5290	5290	5290	0
195	20250508	180800	499436670	5290	5290	5290	5290	0
196	20250508	180700	499436670	5290	5290	5290	5290	0
197	20250508	180600	499436670	5290	5290	5290	5290	0
198	20250508	180500	499436670	5290	5290	5290	5290	0
199	20250508	180400	499436670	5290	5290	5290	5290	0
200	20250508	180300	499436670	5290	5290	5290	5290	0
201	20250508	180200	499436670	5290	5290	5290	5290	0
202	20250508	180100	499436670	5290	5290	5290	5290	0
203	20250508	180000	499436670	5290	5290	5290	5290	0
204	20250508	175900	499436670	5290	5290	5290	5290	0
205	20250508	175800	499436670	5290	5290	5290	5290	0
206	20250508	175700	499436670	5290	5290	5290	5290	0
207	20250508	175600	499436670	5290	5290	5290	5290	0
208	20250508	175500	499436670	5290	5290	5290	5290	0
209	20250508	175400	499436670	5290	5290	5290	5290	0
210	20250508	175300	499436670	5290	5290	5290	5290	0
211	20250508	175200	499436670	5290	5290	5290	5290	0
212	20250508	175100	499436670	5290	5290	5290	5290	1096
213	20250508	175000	499436670	5290	5290	5290	5290	0
214	20250508	174900	499436670	5290	5290	5290	5290	0
215	20250508	174800	499436670	5290	5290	5290	5290	0
216	20250508	174700	499436670	5290	5290	5290	5290	0
217	20250508	174600	499436670	5290	5290	5290	5290	0
218	20250508	174500	499436670	5290	5290	5290	5290	0
219	20250508	174400	499436670	5290	5290	5290	5290	0
220	20250508	174300	499436670	5290	5290	5290	5290	0
221	20250508	174200	499436670	5290	5290	5290	5290	0
222	20250508	174100	499436670	5290	5290	5290	5290	0
223	20250508	174000	499436670	5290	5290	5290	5290	0
224	20250508	173900	499436670	5290	5290	5290	5290	0
225	20250508	173800	499436670	5290	5290	5290	5290	0
226	20250508	173700	499436670	5290	5290	5290	5290	0
227	20250508	173600	499436670	5290	5290	5290	5290	0
228	20250508	173500	499436670	5290	5290	5290	5290	0
229	20250508	173400	499436670	5290	5290	5290	5290	0
230	20250508	173300	499436670	5290	5290	5290	5290	0
231	20250508	173200	499436670	5290	5290	5290	5290	0
232	20250508	173100	499436670	5290	5290	5290	5290	0
233	20250508	173000	499436670	5290	5290	5290	5290	0
234	20250508	172900	499436670	5290	5290	5290	5290	0
235	20250508	172800	499436670	5290	5290	5290	5290	0
236	20250508	172700	499436670	5290	5290	5290	5290	0
237	20250508	172600	499436670	5290	5290	5290	5290	0
238	20250508	172500	499436670	5290	5290	5290	5290	0
239	20250508	172400	499436670	5290	5290	5290	5290	0
240	20250508	172300	499436670	5290	5290	5290	5290	0
241	20250508	172200	499436670	5290	5290	5290	5290	0
242	20250508	172100	499436670	5290	5290	5290	5290	1096
243	20250508	172000	499436670	5290	5290	5290	5290	0
244	20250508	171900	499436670	5290	5290	5290	5290	0
245	20250508	171800	499436670	5290	5290	5290	5290	0
246	20250508	171700	499436670	5290	5290	5290	5290	0
247	20250508	171600	499436670	5290	5290	5290	5290	0
248	20250508	171500	499436670	5290	5290	5290	5290	0
249	20250508	171400	499436670	5290	5290	5290	5290	0
250	20250508	171300	499436670	5290	5290	5290	5290	0
251	20250508	171200	499436670	5290	5290	5290	5290	0
252	20250508	171100	499436670	5290	5290	5290	5290	0
253	20250508	171000	499436670	5290	5290	5290	5290	0
254	20250508	170900	499436670	5290	5290	5290	5290	0
255	20250508	170800	499436670	5290	5290	5290	5290	0
256	20250508	170700	499436670	5290	5290	5290	5290	0
257	20250508	170600	499436670	5290	5290	5290	5290	0
258	20250508	170500	499436670	5290	5290	5290	5290	0
259	20250508	170400	499436670	5290	5290	5290	5290	0
260	20250508	170300	499436670	5290	5290	5290	5290	0
261	20250508	170200	499436670	5290	5290	5290	5290	0
262	20250508	170100	499436670	5290	5290	5290	5290	0
263	20250508	170000	499436670	5290	5290	5290	5290	0
264	20250508	165900	499436670	5290	5290	5290	5290	0
265	20250508	165800	499436670	5290	5290	5290	5290	0
266	20250508	165700	499436670	5290	5290	5290	5290	0
267	20250508	165600	499436670	5290	5290	5290	5290	0
268	20250508	165500	499436670	5290	5290	5290	5290	0
269	20250508	165400	499436670	5290	5290	5290	5290	0
270	20250508	165300	499436670	5290	5290	5290	5290	0
271	20250508	165200	499436670	5290	5290	5290	5290	0
272	20250508	165100	499436670	5290	5290	5290	5290	1096
273	20250508	165000	499436670	5290	5290	5290	5290	0
274	20250508	164900	499436670	5290	5290	5290	5290	0
275	20250508	164800	499436670	5290	5290	5290	5290	0
276	20250508	164700	499436670	5290	5290	5290	5290	0
277	20250508	164600	499436670	5290	5290	5290	5290	0
278	20250508	164500	499436670	5290	5290	5290	5290	0
279	20250508	164400	499436670	5290	5290	5290	5290	0
280	20250508	164300	499436670	5290	5290	5290	5290	0
281	20250508	164200	499436670	5290	5290	5290	5290	0
282	20250508	164100	499436670	5290	5290	5290	5290	0
283	20250508	164000	499436670	5290	5290	5290	5290	0
284	20250508	163900	499436670	5290	5290	5290	5290	0
285	20250508	163800	499436670	5290	5290	5290	5290	0
286	20250508	163700	499436670	5290	5290	5290	5290	0
287	20250508	163600	499436670	5290	5290	5290	5290	0
288	20250508	163500	499436670	5290	5290	5290	5290	0
289	20250508	163400	499436670	5290	5290	5290	5290	0
290	20250508	163300	499436670	5290	5290	5290	5290	0
291	20250508	163200	499436670	5290	5290	5290	5290	0
292	20250508	163100	499436670	5290	5290	5290	5290	0
293	20250508	163000	499436670	5290	5290	5290	5290	0
294	20250508	162900	499436670	5290	5290	5290	5290	0
295	20250508	162800	499436670	5290	5290	5290	5290	0
296	20250508	162700	499436670	5290	5290	5290	5290	0
297	20250508	162600	499436670	5290	5290	5290	5290	0
298	20250508	162500	499436670	5290	5290	5290	5290	0
299	20250508	162400	499436670	5290	5290	5290	5290	0
300	20250508	162300	499436670	5290	5290	5290	5290	0
301	20250508	162200	499436670	5290	5290	5290	5290	0
302	20250508	162100	499436670	5290	5290	5290	5290	1096
303	20250508	162000	499436670	5290	5290	5290	5290	0
304	20250508	161900	499436670	5290	5290	5290	5290	0
305	20250508	161800	499436670	5290	5290	5290	5290	0
306	20250508	161700	499436670	5290	5290	5290	5290	0
307	20250508	161600	499436670	5290	5290	5290	5290	0
308	20250508	161500	499436670	5290	5290	5290	5290	0
309	20250508	161400	499436670	5290	5290	5290	5290	0
310	20250508	161300	499436670	5290	5290	5290	5290	0
311	20250508	161200	499436670	5290	5290	5290	5290	0
312	20250508	161100	499436670	5290	5290	5290	5290	0
313	20250508	161000	499436670	5290	5290	5290	5290	0
314	20250508	160900	499436670	5290	5290	5290	5290	0
315	20250508	160800	499436670	5290	5290	5290	5290	0
316	20250508	160700	499436670	5290	5290	5290	5290	0
317	20250508	160600	499436670	5290	5290	5290	5290	0
318	20250508	160500	499436670	5290	5290	5290	5290	0
319	20250508	160400	499436670	5290	5290	5290	5290	0
320	20250508	160300	499436670	5290	5290	5290	5290	0
321	20250508	160200	499436670	5290	5290	5290	5290	0
322	20250508	160100	499436670	5290	5290	5290	5290	0
323	20250508	160000	499436670	5290	5290	5290	5290	0
324	20250508	155900	499436670	5290	5290	5290	5290	0
325	20250508	155800	499436670	5290	5290	5290	5290	0
326	20250508	155700	499436670	5290	5290	5290	5290	0
327	20250508	155600	499436670	5290	5290	5290	5290	0
328	20250508	155500	499436670	5290	5290	5290	5290	0
329	20250508	155400	499436670	5290	5290	5290	5290	0
330	20250508	155300	499436670	5290	5290	5290	5290	0
331	20250508	155200	499436670	5290	5290	5290	5290	0
332	20250508	155100	499436670	5290	5290	5290	5290	1096
333	20250508	155000	499436670	5290	5290	5290	5290	0
334	20250508	154900	499436670	5290	5290	5290	5290	0
335	20250508	154800	499436670	5290	5290	5290	5290	0
336	20250508	154700	499436670	5290	5290	5290	5290	0
337	20250508	154600	499436670	5290	5290	5290	5290	0
338	20250508	154500	499436670	5290	5290	5290	5290	0
339	20250508	154400	499436670	5290	5290	5290	5290	0
340	20250508	154300	499436670	5290	5290	5290	5290	0
341	20250508	154200	499436670	5290	5290	5290	5290	0
342	20250508	154100	499436670	5290	5290	5290	5290	0
343	20250508	154000	499436670	5290	5290	5290	5290	0
344	20250508	153900	499436670	5290	5290	5290	5290	0
345	20250508	153800	499436670	5290	5290	5290	5290	0
346	20250508	153700	499436670	5290	5290	5290	5290	0
347	20250508	153600	499436670	5290	5290	5290	5290	0
348	20250508	153500	499436670	5290	5290	5290	5290	0
349	20250508	153400	499436670	5290	5290	5290	5290	0
350	20250508	153300	499436670	5290	5290	5290	5290	0
351	20250508	153200	499436670	5290	5290	5290	5290	0
352	20250508	153100	499436670	5290	5290	5290	5290	0
353	20250508	153000	499436670	5290	5290	5290	5290	1096
354	20250508	152900	493638830	5330	5330	5330	5330	0
355	20250508	152800	493638830	5330	5330	5330	5330	0
356	20250508	152700	493638830	5330	5330	5330	5330	0
357	20250508	152600	493638830	5330	5330	5330	5330	0
358	20250508	152500	493638830	5330	5330	5330	5330	0
359	20250508	152400	493638830	5330	5330	5330	5330	0
360	20250508	152300	493638830	5330	5330	5330	5330	0
361	20250508	152200	493638830	5330	5330	5330	5330	0
362	20250508	152100	493638830	5330	5330	5330	5330	0
363	20250508	152000	493638830	5330	5330	5330	5330	0
364	20250508	151900	493638830	5330	5330	5330	5320	588
365	20250508	151800	490505170	5300	5300	5300	5300	100
366	20250508	151700	489975170	5300	5300	5300	5300	0
367	20250508	151600	489975170	5300	5300	5300	5300	0
368	20250508	151500	489975170	5300	5300	5300	5300	90
369	20250508	151400	489498170	5300	5320	5320	5300	346
370	20250508	151300	487663210	5320	5320	5320	5320	54
371	20250508	151200	487375930	5330	5330	5330	5330	1
372	20250508	151100	487370600	5330	5330	5330	5330	1217
373	20250508	151000	480883990	5330	5310	5330	5310	4
374	20250508	150900	480862690	5310	5320	5320	5310	264
375	20250508	150800	479459210	5330	5330	5330	5330	11
376	20250508	150700	479400580	5330	5330	5330	5330	4
377	20250508	150600	479379260	5330	5350	5350	5330	978
378	20250508	150500	474166280	5360	5360	5360	5360	1
379	20250508	150400	474160920	5360	5360	5360	5360	11
380	20250508	150300	474101960	5360	5360	5360	5360	41
381	20250508	150200	473882200	5340	5340	5340	5340	66
382	20250508	150100	473529760	5330	5360	5360	5330	158
383	20250508	150000	472686440	5360	5360	5360	5360	0
384	20250508	145900	472686440	5360	5360	5360	5360	0
385	20250508	145800	472686440	5360	5370	5370	5360	8
386	20250508	145700	472643500	5360	5360	5360	5360	0
387	20250508	145600	472643500	5360	5360	5360	5360	0
388	20250508	145500	472643500	5360	5360	5360	5360	0
389	20250508	145400	472643500	5360	5360	5360	5360	0
390	20250508	145300	472643500	5360	5360	5360	5360	13
391	20250508	145200	472573820	5330	5350	5350	5330	222
392	20250508	145100	471387320	5360	5360	5360	5360	0
393	20250508	145000	471387320	5360	5360	5360	5360	37
394	20250508	144900	471189000	5350	5370	5370	5350	60
395	20250508	144800	470867360	5360	5360	5360	5360	0
396	20250508	144700	470867360	5360	5360	5360	5360	52
397	20250508	144600	470588640	5360	5360	5360	5360	0
398	20250508	144500	470588640	5360	5360	5360	5360	234
399	20250508	144400	469334400	5370	5370	5370	5370	30
400	20250508	144300	469173300	5370	5370	5370	5370	0
401	20250508	144200	469173300	5370	5370	5370	5370	0
402	20250508	144100	469173300	5370	5360	5370	5360	57
403	20250508	144000	468867370	5360	5360	5360	5360	0
404	20250508	143900	468867370	5360	5340	5370	5330	1618
405	20250508	143800	460198570	5360	5360	5360	5360	0
406	20250508	143700	460198570	5360	5360	5360	5360	0
407	20250508	143600	460198570	5360	5360	5360	5360	0
408	20250508	143500	460198570	5360	5360	5360	5360	0
409	20250508	143400	460198570	5360	5360	5360	5360	0
410	20250508	143300	460198570	5360	5360	5360	5360	8
411	20250508	143200	460155690	5320	5330	5330	5320	25
412	20250508	143100	460022480	5360	5360	5360	5360	0
413	20250508	143000	460022480	5360	5360	5360	5360	1
414	20250508	142900	460017120	5330	5350	5360	5330	14
415	20250508	142800	459942410	5350	5320	5350	5320	56
416	20250508	142700	459644460	5350	5350	5350	5350	3
417	20250508	142600	459628410	5360	5360	5360	5360	2
418	20250508	142500	459617690	5370	5370	5370	5370	0
419	20250508	142400	459617690	5370	5370	5370	5230	10404
420	20250508	142300	404321990	5370	5370	5370	5370	319
421	20250508	142200	402608960	5370	5370	5370	5280	17217
422	20250508	142100	310905610	5370	5370	5370	5370	0
423	20250508	142000	310905610	5370	5370	5370	5370	0
424	20250508	141900	310905610	5370	5370	5370	5370	2
425	20250508	141800	310894870	5370	5370	5370	5370	185
426	20250508	141700	309901420	5390	5390	5390	5390	5
427	20250508	141600	309874470	5390	5390	5390	5390	0
428	20250508	141500	309874470	5390	5390	5390	5390	0
429	20250508	141400	309874470	5390	5370	5390	5370	599
430	20250508	141300	306657820	5390	5390	5390	5390	0
431	20250508	141200	306657820	5390	5390	5390	5380	144
432	20250508	141100	305883080	5385	5385	5385	5385	57
433	20250508	141000	305576135	5385	5385	5385	5385	1
434	20250508	140900	305570750	5390	5390	5390	5390	33
435	20250508	140800	305392880	5390	5390	5390	5390	2
436	20250508	140700	305382100	5380	5380	5380	5380	0
437	20250508	140600	305382100	5380	5380	5380	5380	0
438	20250508	140500	305382100	5380	5380	5380	5380	0
439	20250508	140400	305382100	5380	5380	5380	5380	0
440	20250508	140300	305382100	5380	5380	5380	5380	0
441	20250508	140200	305382100	5380	5380	5380	5380	299
442	20250508	140100	303773480	5380	5380	5380	5380	96
443	20250508	140000	303257000	5370	5370	5370	5370	0
444	20250508	135900	303257000	5370	5370	5370	5370	2
445	20250508	135800	303246260	5390	5390	5390	5390	0
446	20250508	135700	303246260	5390	5390	5390	5390	0
447	20250508	135600	303246260	5390	5390	5390	5390	0
448	20250508	135500	303246260	5390	5390	5390	5390	0
449	20250508	135400	303246260	5390	5390	5390	5390	0
450	20250508	135300	303246260	5390	5390	5390	5390	0
451	20250508	135200	303246260	5390	5390	5390	5390	0
452	20250508	135100	303246260	5390	5390	5390	5390	29
453	20250508	135000	303089950	5390	5390	5390	5390	0
454	20250508	134900	303089950	5390	5390	5390	5390	10
455	20250508	134800	303036050	5400	5400	5400	5400	0
456	20250508	134700	303036050	5400	5400	5400	5400	0
457	20250508	134600	303036050	5400	5390	5400	5390	572
458	20250508	134500	299951970	5390	5390	5390	5370	255
459	20250508	134400	298578820	5390	5390	5390	5390	80
460	20250508	134300	298147620	5390	5390	5390	5390	100
461	20250508	134200	297608620	5390	5390	5390	5390	351
462	20250508	134100	295716730	5390	5390	5390	5390	111
463	20250508	134000	295118440	5400	5400	5400	5400	1
464	20250508	133900	295113040	5390	5390	5390	5370	373
465	20250508	133800	293102610	5390	5390	5390	5380	374
466	20250508	133700	291088750	5390	5390	5390	5390	0
467	20250508	133600	291088750	5390	5390	5390	5390	0
468	20250508	133500	291088750	5390	5390	5390	5390	0
469	20250508	133400	291088750	5390	5390	5390	5390	195
470	20250508	133300	290037700	5390	5390	5390	5390	0
471	20250508	133200	290037700	5390	5390	5390	5390	0
472	20250508	133100	290037700	5390	5390	5390	5390	0
473	20250508	133000	290037700	5390	5390	5390	5390	188
474	20250508	132900	289024380	5390	5390	5390	5390	0
475	20250508	132800	289024380	5390	5390	5390	5390	0
476	20250508	132700	289024380	5390	5390	5390	5390	0
477	20250508	132600	289024380	5390	5390	5390	5390	0
478	20250508	132500	289024380	5390	5390	5390	5390	0
479	20250508	132400	289024380	5390	5390	5390	5390	0
480	20250508	132300	289024380	5390	5390	5390	5390	0
481	20250508	132200	289024380	5390	5390	5390	5390	0
482	20250508	132100	289024380	5390	5390	5390	5390	184
483	20250508	132000	288032620	5400	5390	5400	5370	801
484	20250508	131900	283724340	5400	5400	5400	5400	0
485	20250508	131800	283724340	5400	5400	5400	5400	0
486	20250508	131700	283724340	5400	5400	5400	5400	0
487	20250508	131600	283724340	5400	5400	5400	5400	0
488	20250508	131500	283724340	5400	5400	5400	5400	1
489	20250508	131400	283718940	5390	5390	5400	5390	200
490	20250508	131300	282640890	5400	5400	5400	5400	0
491	20250508	131200	282640890	5400	5400	5400	5400	1
492	20250508	131100	282635490	5390	5390	5390	5390	411
493	20250508	131000	280420200	5400	5400	5400	5400	0
494	20250508	130900	280420200	5400	5400	5400	5400	0
495	20250508	130800	280420200	5400	5400	5400	5400	0
496	20250508	130700	280420200	5400	5400	5400	5400	0
497	20250508	130600	280420200	5400	5400	5400	5400	55
498	20250508	130500	280123200	5400	5400	5400	5400	0
499	20250508	130400	280123200	5400	5400	5400	5400	1
500	20250508	130300	280117800	5400	5400	5400	5400	0
501	20250508	130200	280117800	5400	5400	5400	5400	0
502	20250508	130100	280117800	5400	5400	5400	5400	0
503	20250508	130000	280117800	5400	5400	5400	5400	0
504	20250508	125900	280117800	5400	5400	5400	5400	0
505	20250508	125800	280117800	5400	5400	5400	5400	0
506	20250508	125700	280117800	5400	5400	5400	5400	0
507	20250508	125600	280117800	5400	5400	5400	5400	0
508	20250508	125500	280117800	5400	5400	5400	5400	100
509	20250508	125400	279577800	5400	5400	5400	5400	0
510	20250508	125300	279577800	5400	5390	5400	5390	513
511	20250508	125200	276812720	5420	5420	5420	5420	0
512	20250508	125100	276812720	5420	5400	5420	5400	2900
513	20250508	125000	261105100	5400	5400	5400	5400	0
514	20250508	124900	261105100	5400	5400	5400	5400	0
515	20250508	124800	261105100	5400	5400	5400	5400	1
516	20250508	124700	261099700	5390	5390	5390	5390	56
517	20250508	124600	260797860	5400	5400	5400	5400	0
518	20250508	124500	260797860	5400	5400	5400	5400	0
519	20250508	124400	260797860	5400	5400	5400	5400	0
520	20250508	124300	260797860	5400	5400	5400	5400	0
521	20250508	124200	260797860	5400	5400	5400	5400	0
522	20250508	124100	260797860	5400	5400	5400	5400	0
523	20250508	124000	260797860	5400	5400	5400	5400	0
524	20250508	123900	260797860	5400	5400	5400	5380	2154
525	20250508	123800	249194770	5400	5400	5400	5400	0
526	20250508	123700	249194770	5400	5400	5400	5400	3
527	20250508	123600	249178570	5400	5400	5400	5400	0
528	20250508	123500	249178570	5400	5400	5400	5400	0
529	20250508	123400	249178570	5400	5400	5400	5400	0
530	20250508	123300	249178570	5400	5400	5400	5400	1
531	20250508	123200	249173170	5400	5400	5400	5400	2
532	20250508	123100	249162370	5390	5390	5390	5390	0
533	20250508	123000	249162370	5390	5390	5390	5390	0
534	20250508	122900	249162370	5390	5390	5390	5390	0
535	20250508	122800	249162370	5390	5390	5390	5390	1
536	20250508	122700	249156980	5400	5400	5400	5400	55
537	20250508	122600	248859980	5400	5400	5400	5400	0
538	20250508	122500	248859980	5400	5400	5400	5400	0
539	20250508	122400	248859980	5400	5400	5400	5400	107
540	20250508	122300	248282180	5400	5390	5400	5390	52
541	20250508	122200	248001890	5390	5390	5390	5390	0
542	20250508	122100	248001890	5390	5390	5390	5390	0
543	20250508	122000	248001890	5390	5390	5390	5390	0
544	20250508	121900	248001890	5390	5400	5400	5390	102
545	20250508	121800	247451110	5400	5400	5400	5400	200
546	20250508	121700	246371110	5400	5400	5400	5400	0
547	20250508	121600	246371110	5400	5400	5400	5400	0
548	20250508	121500	246371110	5400	5400	5400	5400	539
549	20250508	121400	243460510	5400	5400	5400	5400	0
550	20250508	121300	243460510	5400	5400	5400	5400	0
551	20250508	121200	243460510	5400	5400	5400	5400	0
552	20250508	121100	243460510	5400	5400	5400	5400	0
553	20250508	121000	243460510	5400	5400	5400	5400	0
554	20250508	120900	243460510	5400	5400	5400	5400	0
555	20250508	120800	243460510	5400	5400	5400	5400	4
556	20250508	120700	243438910	5400	5400	5400	5400	0
557	20250508	120600	243438910	5400	5400	5400	5400	0
558	20250508	120500	243438910	5400	5400	5400	5400	0
559	20250508	120400	243438910	5400	5400	5400	5400	0
560	20250508	120300	243438910	5400	5400	5400	5400	0
561	20250508	120200	243438910	5400	5400	5400	5400	0
562	20250508	120100	243438910	5400	5400	5400	5400	0
563	20250508	120000	243438910	5400	5400	5400	5400	0
564	20250508	115900	243438910	5400	5400	5400	5400	1
565	20250508	115800	243433510	5400	5400	5400	5400	1
566	20250508	115700	243428110	5400	5400	5400	5400	1
567	20250508	115600	243422710	5390	5390	5390	5390	0
568	20250508	115500	243422710	5390	5390	5390	5390	0
569	20250508	115400	243422710	5390	5390	5390	5390	100
570	20250508	115300	242883710	5400	5400	5400	5400	0
571	20250508	115200	242883710	5400	5400	5400	5400	0
572	20250508	115100	242883710	5400	5400	5400	5400	1
573	20250508	115000	242878310	5390	5390	5390	5390	3
574	20250508	114900	242862140	5400	5400	5400	5400	0
575	20250508	114800	242862140	5400	5400	5400	5400	0
576	20250508	114700	242862140	5400	5400	5400	5400	0
577	20250508	114600	242862140	5400	5400	5400	5400	0
578	20250508	114500	242862140	5400	5400	5400	5400	0
579	20250508	114400	242862140	5400	5400	5400	5400	8
580	20250508	114300	242818940	5400	5410	5410	5390	328
581	20250508	114200	241050670	5400	5400	5400	5400	81
582	20250508	114100	240613270	5410	5410	5410	5410	0
583	20250508	114000	240613270	5410	5410	5410	5410	0
584	20250508	113900	240613270	5410	5410	5410	5410	0
585	20250508	113800	240613270	5410	5410	5410	5410	0
586	20250508	113700	240613270	5410	5400	5410	5400	185
587	20250508	113600	239612510	5400	5410	5410	5400	13
588	20250508	113500	239542210	5410	5410	5410	5410	0
589	20250508	113400	239542210	5410	5410	5410	5410	0
590	20250508	113300	239542210	5410	5410	5410	5410	0
591	20250508	113200	239542210	5410	5410	5410	5410	0
592	20250508	113100	239542210	5410	5410	5410	5410	0
593	20250508	113000	239542210	5410	5410	5410	5410	0
594	20250508	112900	239542210	5410	5410	5410	5410	0
595	20250508	112800	239542210	5410	5410	5410	5410	0
596	20250508	112700	239542210	5410	5410	5410	5410	0
597	20250508	112600	239542210	5410	5410	5410	5410	2
598	20250508	112500	239531390	5390	5390	5390	5390	0
599	20250508	112400	239531390	5390	5400	5400	5390	100
600	20250508	112300	238992370	5410	5410	5410	5410	0
601	20250508	112200	238992370	5410	5410	5410	5410	0
602	20250508	112100	238992370	5410	5410	5410	5410	0
603	20250508	112000	238992370	5410	5410	5410	5410	10
604	20250508	111900	238938270	5410	5410	5410	5410	0
605	20250508	111800	238938270	5410	5400	5410	5400	10
606	20250508	111700	238884250	5390	5390	5390	5390	0
607	20250508	111600	238884250	5390	5390	5390	5390	1
608	20250508	111500	238878860	5390	5390	5390	5390	172
609	20250508	111400	237951780	5400	5400	5400	5400	3
610	20250508	111300	237935580	5410	5410	5410	5410	0
611	20250508	111200	237935580	5410	5410	5410	5410	0
612	20250508	111100	237935580	5410	5410	5410	5410	0
613	20250508	111000	237935580	5410	5410	5410	5410	0
614	20250508	110900	237935580	5410	5410	5410	5410	3
615	20250508	110800	237919350	5360	5390	5390	5360	500
616	20250508	110700	235233740	5400	5400	5400	5400	0
617	20250508	110600	235233740	5400	5400	5400	5400	0
618	20250508	110500	235233740	5400	5400	5400	5400	2
619	20250508	110400	235222940	5410	5410	5410	5410	0
620	20250508	110300	235222940	5410	5400	5410	5400	14
621	20250508	110200	235147330	5400	5400	5400	5400	0
622	20250508	110100	235147330	5400	5390	5400	5390	107
623	20250508	110000	234569920	5390	5390	5390	5370	685
624	20250508	105900	230883370	5410	5410	5410	5410	0
625	20250508	105800	230883370	5410	5410	5410	5410	1
626	20250508	105700	230877960	5390	5390	5390	5390	0
627	20250508	105600	230877960	5390	5390	5390	5390	10
628	20250508	105500	230824060	5410	5400	5410	5400	7
629	20250508	105400	230786250	5400	5390	5400	5390	120
630	20250508	105300	230139430	5390	5400	5410	5390	108
631	20250508	105200	229557210	5410	5410	5410	5410	5
632	20250508	105100	229530160	5410	5400	5410	5400	3
633	20250508	105000	229513950	5390	5390	5390	5390	20
634	20250508	104900	229406150	5410	5410	5410	5410	0
635	20250508	104800	229406150	5410	5410	5410	5410	11
636	20250508	104700	229346640	5390	5390	5390	5390	8
637	20250508	104600	229303520	5390	5390	5390	5370	843
638	20250508	104500	224764020	5390	5410	5420	5390	201
639	20250508	104400	223676620	5420	5420	5420	5420	0
640	20250508	104300	223676620	5420	5420	5420	5420	0
641	20250508	104200	223676620	5420	5420	5420	5420	0
642	20250508	104100	223676620	5420	5420	5420	5420	1
643	20250508	104000	223671200	5400	5400	5400	5400	41
644	20250508	103900	223449800	5410	5400	5410	5400	56
645	20250508	103800	223147390	5410	5400	5410	5400	7
646	20250508	103700	223109570	5410	5410	5410	5410	0
647	20250508	103600	223109570	5410	5410	5410	5410	1
648	20250508	103500	223104160	5390	5390	5390	5390	0
649	20250508	103400	223104160	5390	5390	5390	5390	1000
650	20250508	103300	217714160	5390	5390	5390	5390	1000
651	20250508	103200	212324160	5420	5420	5420	5420	0
652	20250508	103100	212324160	5420	5420	5420	5420	0
653	20250508	103000	212324160	5420	5420	5420	5420	0
654	20250508	102900	212324160	5420	5420	5420	5420	1
655	20250508	102800	212318740	5400	5400	5400	5400	1
656	20250508	102700	212313340	5420	5420	5420	5420	0
657	20250508	102600	212313340	5420	5420	5420	5420	21
658	20250508	102500	212199520	5420	5420	5420	5420	0
659	20250508	102400	212199520	5420	5420	5420	5420	0
660	20250508	102300	212199520	5420	5420	5420	5420	0
661	20250508	102200	212199520	5420	5420	5420	5420	20
662	20250508	102100	212091120	5410	5410	5430	5370	1328
663	20250508	102000	204909680	5410	5380	5410	5370	873
664	20250508	101900	200214910	5370	5380	5400	5370	2157
665	20250508	101800	188571480	5380	5380	5380	5380	20
666	20250508	101700	188463880	5360	5360	5360	5360	0
667	20250508	101600	188463880	5360	5370	5370	5360	133
668	20250508	101500	187750990	5370	5380	5380	5370	316
669	20250508	101400	186052070	5380	5380	5380	5380	0
670	20250508	101300	186052070	5380	5380	5380	5380	0
671	20250508	101200	186052070	5380	5380	5380	5380	5
672	20250508	101100	186025170	5380	5380	5380	5380	6
673	20250508	101000	185992890	5380	5380	5380	5380	0
674	20250508	100900	185992890	5380	5380	5380	5370	105
675	20250508	100800	185428830	5370	5370	5370	5370	30
676	20250508	100700	185267730	5370	5370	5370	5370	771
677	20250508	100600	181127460	5370	5370	5370	5370	0
678	20250508	100500	181127460	5370	5360	5370	5350	1179
679	20250508	100400	174799300	5370	5370	5370	5370	1
680	20250508	100300	174793930	5370	5370	5370	5370	11
681	20250508	100200	174734860	5360	5360	5360	5360	13
682	20250508	100100	174665180	5360	5360	5360	5360	10
683	20250508	100000	174611580	5360	5360	5360	5360	17
684	20250508	095900	174520460	5360	5370	5380	5360	249
685	20250508	095800	173181510	5370	5370	5370	5370	46
686	20250508	095700	172934490	5370	5370	5370	5370	0
687	20250508	095600	172934490	5370	5370	5370	5370	0
688	20250508	095500	172934490	5370	5370	5370	5370	1
689	20250508	095400	172929120	5370	5370	5370	5370	0
690	20250508	095300	172929120	5370	5350	5370	5350	14
691	20250508	095200	172854180	5350	5350	5350	5350	107
692	20250508	095100	172281730	5380	5380	5380	5380	0
693	20250508	095000	172281730	5380	5380	5380	5380	0
694	20250508	094900	172281730	5380	5340	5380	5320	1187
695	20250508	094800	165951410	5350	5350	5350	5350	250
696	20250508	094700	164613910	5350	5350	5350	5350	50
697	20250508	094600	164346410	5370	5370	5370	5370	0
698	20250508	094500	164346410	5370	5350	5370	5350	506
699	20250508	094400	161629910	5370	5370	5370	5370	14
700	20250508	094300	161554730	5370	5350	5370	5340	272
701	20250508	094200	160100530	5350	5360	5360	5350	200
702	20250508	094100	159030510	5370	5370	5370	5370	687
703	20250508	094000	155341320	5370	5370	5370	5370	187
704	20250508	093900	154337130	5370	5380	5395	5370	1141
705	20250508	093800	148196990	5380	5380	5380	5380	1
706	20250508	093700	148191610	5350	5350	5350	5350	0
707	20250508	093600	148191610	5350	5350	5350	5350	373
708	20250508	093500	146196060	5350	5360	5360	5350	385
709	20250508	093400	144134910	5380	5380	5380	5380	12
710	20250508	093300	144070350	5380	5380	5380	5380	1472
711	20250508	093200	136150990	5380	5370	5380	5360	1132
712	20250508	093100	130073430	5380	5380	5380	5380	115
713	20250508	093000	129454730	5380	5370	5380	5370	3
714	20250508	092900	129438610	5350	5390	5390	5350	573
715	20250508	092800	126360590	5350	5430	5430	5350	3129
716	20250508	092700	109540980	5430	5420	5430	5400	100
717	20250508	092600	108999670	5430	5430	5430	5430	213
718	20250508	092500	107843080	5480	5440	5480	5440	2
719	20250508	092400	107832160	5500	5480	5500	5480	33
720	20250508	092300	107651070	5440	5510	5510	5440	3
721	20250508	092200	107634610	5480	5430	5480	5430	683
722	20250508	092100	103897080	5400	5400	5400	5400	0
723	20250508	092000	103897080	5400	5430	5430	5400	762
724	20250508	091900	99768810	5420	5420	5420	5420	13
725	20250508	091800	99698350	5400	5400	5400	5400	0
726	20250508	091700	99698350	5400	5400	5400	5400	0
727	20250508	091600	99698350	5400	5400	5400	5400	132
728	20250508	091500	98985550	5400	5410	5410	5400	100
729	20250508	091400	98445540	5390	5400	5400	5390	1077
730	20250508	091300	92635700	5400	5390	5400	5390	363
731	20250508	091200	90677450	5390	5400	5400	5370	103
732	20250508	091100	90122760	5400	5440	5440	5210	3152
733	20250508	091000	73372950	5450	5480	5480	5350	8348
734	20250508	090900	28475760	5490	5490	5490	5480	311
735	20250508	090800	26771210	5490	5500	5500	5490	26
736	20250508	090700	26628460	5510	5510	5510	5510	1
737	20250508	090600	26622950	5510	5510	5510	5510	19
738	20250508	090500	26518260	5520	5530	5530	5520	165
739	20250508	090400	25607080	5540	5550	5550	5540	77
740	20250508	090300	25180340	5540	5550	5550	5540	601
741	20250508	090200	21845430	5550	5560	5620	5540	1161
742	20250508	090100	15396090	5630	5510	5640	5450	2235
743	20250508	090000	3135960	5510	5490	5510	5400	577