KissMeData/041920/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	190900	597905170	5820	5820	5820	5820	9964
3	20250502	190800	597905170	5820	5820	5820	5820	0
4	20250502	190700	597905170	5820	5820	5820	5820	0
5	20250502	190600	597905170	5820	5820	5820	5820	0
6	20250502	190500	597905170	5820	5820	5820	5820	0
7	20250502	190400	597905170	5820	5820	5820	5820	0
8	20250502	190300	597905170	5820	5820	5820	5820	0
9	20250502	190200	597905170	5820	5820	5820	5820	0
10	20250502	190100	597905170	5820	5820	5820	5820	0
11	20250502	190000	597905170	5820	5820	5820	5820	0
12	20250502	185900	597905170	5820	5820	5820	5820	0
13	20250502	185800	597905170	5820	5820	5820	5820	0
14	20250502	185700	597905170	5820	5820	5820	5820	0
15	20250502	185600	597905170	5820	5820	5820	5820	0
16	20250502	185500	597905170	5820	5820	5820	5820	0
17	20250502	185400	597905170	5820	5820	5820	5820	0
18	20250502	185300	597905170	5820	5820	5820	5820	0
19	20250502	185200	597905170	5820	5820	5820	5820	0
20	20250502	185100	597905170	5820	5820	5820	5820	0
21	20250502	185000	597905170	5820	5820	5820	5820	0
22	20250502	184900	597905170	5820	5820	5820	5820	0
23	20250502	184800	597905170	5820	5820	5820	5820	0
24	20250502	184700	597905170	5820	5820	5820	5820	0
25	20250502	184600	597905170	5820	5820	5820	5820	0
26	20250502	184500	597905170	5820	5820	5820	5820	0
27	20250502	184400	597905170	5820	5820	5820	5820	0
28	20250502	184300	597905170	5820	5820	5820	5820	0
29	20250502	184200	597905170	5820	5820	5820	5820	0
30	20250502	184100	597905170	5820	5820	5820	5820	0
31	20250502	184000	597905170	5820	5820	5820	5820	0
32	20250502	183900	597905170	5820	5820	5820	5820	9964
33	20250502	183800	597905170	5820	5820	5820	5820	0
34	20250502	183700	597905170	5820	5820	5820	5820	0
35	20250502	183600	597905170	5820	5820	5820	5820	0
36	20250502	183500	597905170	5820	5820	5820	5820	0
37	20250502	183400	597905170	5820	5820	5820	5820	0
38	20250502	183300	597905170	5820	5820	5820	5820	0
39	20250502	183200	597905170	5820	5820	5820	5820	0
40	20250502	183100	597905170	5820	5820	5820	5820	0
41	20250502	183000	597905170	5820	5820	5820	5820	0
42	20250502	182900	597905170	5820	5820	5820	5820	0
43	20250502	182800	597905170	5820	5820	5820	5820	0
44	20250502	182700	597905170	5820	5820	5820	5820	0
45	20250502	182600	597905170	5820	5820	5820	5820	0
46	20250502	182500	597905170	5820	5820	5820	5820	0
47	20250502	182400	597905170	5820	5820	5820	5820	0
48	20250502	182300	597905170	5820	5820	5820	5820	0
49	20250502	182200	597905170	5820	5820	5820	5820	0
50	20250502	182100	597905170	5820	5820	5820	5820	0
51	20250502	182000	597905170	5820	5820	5820	5820	0
52	20250502	181900	597905170	5820	5820	5820	5820	0
53	20250502	181800	597905170	5820	5820	5820	5820	0
54	20250502	181700	597905170	5820	5820	5820	5820	0
55	20250502	181600	597905170	5820	5820	5820	5820	0
56	20250502	181500	597905170	5820	5820	5820	5820	0
57	20250502	181400	597905170	5820	5820	5820	5820	0
58	20250502	181300	597905170	5820	5820	5820	5820	0
59	20250502	181200	597905170	5820	5820	5820	5820	0
60	20250502	181100	597905170	5820	5820	5820	5820	0
61	20250502	181000	597905170	5820	5820	5820	5820	0
62	20250502	180900	597905170	5820	5820	5820	5820	9964
63	20250502	180800	597905170	5820	5820	5820	5820	0
64	20250502	180700	597905170	5820	5820	5820	5820	0
65	20250502	180600	597905170	5820	5820	5820	5820	0
66	20250502	180500	597905170	5820	5820	5820	5820	0
67	20250502	180400	597905170	5820	5820	5820	5820	0
68	20250502	180300	597905170	5820	5820	5820	5820	0
69	20250502	180200	597905170	5820	5820	5820	5820	0
70	20250502	180100	597905170	5820	5820	5820	5820	0
71	20250502	180000	597905170	5820	5820	5820	5820	0
72	20250502	175900	597905170	5820	5820	5820	5820	0
73	20250502	175800	597905170	5820	5820	5820	5820	0
74	20250502	175700	597905170	5820	5820	5820	5820	0
75	20250502	175600	597905170	5820	5820	5820	5820	0
76	20250502	175500	597905170	5820	5820	5820	5820	0
77	20250502	175400	597905170	5820	5820	5820	5820	0
78	20250502	175300	597905170	5820	5820	5820	5820	0
79	20250502	175200	597905170	5820	5820	5820	5820	0
80	20250502	175100	597905170	5820	5820	5820	5820	0
81	20250502	175000	597905170	5820	5820	5820	5820	0
82	20250502	174900	597905170	5820	5820	5820	5820	0
83	20250502	174800	597905170	5820	5820	5820	5820	0
84	20250502	174700	597905170	5820	5820	5820	5820	0
85	20250502	174600	597905170	5820	5820	5820	5820	0
86	20250502	174500	597905170	5820	5820	5820	5820	0
87	20250502	174400	597905170	5820	5820	5820	5820	0
88	20250502	174300	597905170	5820	5820	5820	5820	0
89	20250502	174200	597905170	5820	5820	5820	5820	0
90	20250502	174100	597905170	5820	5820	5820	5820	0
91	20250502	174000	597905170	5820	5820	5820	5820	0
92	20250502	173900	597905170	5820	5820	5820	5820	9964
93	20250502	173800	597905170	5820	5820	5820	5820	0
94	20250502	173700	597905170	5820	5820	5820	5820	0
95	20250502	173600	597905170	5820	5820	5820	5820	0
96	20250502	173500	597905170	5820	5820	5820	5820	0
97	20250502	173400	597905170	5820	5820	5820	5820	0
98	20250502	173300	597905170	5820	5820	5820	5820	0
99	20250502	173200	597905170	5820	5820	5820	5820	0
100	20250502	173100	597905170	5820	5820	5820	5820	0
101	20250502	173000	597905170	5820	5820	5820	5820	0
102	20250502	172900	597905170	5820	5820	5820	5820	0
103	20250502	172800	597905170	5820	5820	5820	5820	0
104	20250502	172700	597905170	5820	5820	5820	5820	0
105	20250502	172600	597905170	5820	5820	5820	5820	0
106	20250502	172500	597905170	5820	5820	5820	5820	0
107	20250502	172400	597905170	5820	5820	5820	5820	0
108	20250502	172300	597905170	5820	5820	5820	5820	0
109	20250502	172200	597905170	5820	5820	5820	5820	0
110	20250502	172100	597905170	5820	5820	5820	5820	0
111	20250502	172000	597905170	5820	5820	5820	5820	0
112	20250502	171900	597905170	5820	5820	5820	5820	0
113	20250502	171800	597905170	5820	5820	5820	5820	0
114	20250502	171700	597905170	5820	5820	5820	5820	0
115	20250502	171600	597905170	5820	5820	5820	5820	0
116	20250502	171500	597905170	5820	5820	5820	5820	0
117	20250502	171400	597905170	5820	5820	5820	5820	0
118	20250502	171300	597905170	5820	5820	5820	5820	0
119	20250502	171200	597905170	5820	5820	5820	5820	0
120	20250502	171100	597905170	5820	5820	5820	5820	0
121	20250502	171000	597905170	5820	5820	5820	5820	0
122	20250502	170900	597905170	5820	5820	5820	5820	9964
123	20250502	170800	597905170	5820	5820	5820	5820	0
124	20250502	170700	597905170	5820	5820	5820	5820	0
125	20250502	170600	597905170	5820	5820	5820	5820	0
126	20250502	170500	597905170	5820	5820	5820	5820	0
127	20250502	170400	597905170	5820	5820	5820	5820	0
128	20250502	170300	597905170	5820	5820	5820	5820	0
129	20250502	170200	597905170	5820	5820	5820	5820	0
130	20250502	170100	597905170	5820	5820	5820	5820	0
131	20250502	170000	597905170	5820	5820	5820	5820	0
132	20250502	165900	597905170	5820	5820	5820	5820	0
133	20250502	165800	597905170	5820	5820	5820	5820	0
134	20250502	165700	597905170	5820	5820	5820	5820	0
135	20250502	165600	597905170	5820	5820	5820	5820	0
136	20250502	165500	597905170	5820	5820	5820	5820	0
137	20250502	165400	597905170	5820	5820	5820	5820	0
138	20250502	165300	597905170	5820	5820	5820	5820	0
139	20250502	165200	597905170	5820	5820	5820	5820	0
140	20250502	165100	597905170	5820	5820	5820	5820	0
141	20250502	165000	597905170	5820	5820	5820	5820	0
142	20250502	164900	597905170	5820	5820	5820	5820	0
143	20250502	164800	597905170	5820	5820	5820	5820	0
144	20250502	164700	597905170	5820	5820	5820	5820	0
145	20250502	164600	597905170	5820	5820	5820	5820	0
146	20250502	164500	597905170	5820	5820	5820	5820	0
147	20250502	164400	597905170	5820	5820	5820	5820	0
148	20250502	164300	597905170	5820	5820	5820	5820	0
149	20250502	164200	597905170	5820	5820	5820	5820	0
150	20250502	164100	597905170	5820	5820	5820	5820	0
151	20250502	164000	597905170	5820	5820	5820	5820	0
152	20250502	163900	597905170	5820	5820	5820	5820	9964
153	20250502	163800	597905170	5820	5820	5820	5820	0
154	20250502	163700	597905170	5820	5820	5820	5820	0
155	20250502	163600	597905170	5820	5820	5820	5820	0
156	20250502	163500	597905170	5820	5820	5820	5820	0
157	20250502	163400	597905170	5820	5820	5820	5820	0
158	20250502	163300	597905170	5820	5820	5820	5820	0
159	20250502	163200	597905170	5820	5820	5820	5820	0
160	20250502	163100	597905170	5820	5820	5820	5820	0
161	20250502	163000	597905170	5820	5820	5820	5820	0
162	20250502	162900	597905170	5820	5820	5820	5820	0
163	20250502	162800	597905170	5820	5820	5820	5820	0
164	20250502	162700	597905170	5820	5820	5820	5820	0
165	20250502	162600	597905170	5820	5820	5820	5820	0
166	20250502	162500	597905170	5820	5820	5820	5820	0
167	20250502	162400	597905170	5820	5820	5820	5820	0
168	20250502	162300	597905170	5820	5820	5820	5820	0
169	20250502	162200	597905170	5820	5820	5820	5820	0
170	20250502	162100	597905170	5820	5820	5820	5820	0
171	20250502	162000	597905170	5820	5820	5820	5820	0
172	20250502	161900	597905170	5820	5820	5820	5820	0
173	20250502	161800	597905170	5820	5820	5820	5820	0
174	20250502	161700	597905170	5820	5820	5820	5820	0
175	20250502	161600	597905170	5820	5820	5820	5820	0
176	20250502	161500	597905170	5820	5820	5820	5820	0
177	20250502	161400	597905170	5820	5820	5820	5820	0
178	20250502	161300	597905170	5820	5820	5820	5820	0
179	20250502	161200	597905170	5820	5820	5820	5820	0
180	20250502	161100	597905170	5820	5820	5820	5820	0
181	20250502	161000	597905170	5820	5820	5820	5820	0
182	20250502	160900	597905170	5820	5820	5820	5820	9964
183	20250502	160800	597905170	5820	5820	5820	5820	0
184	20250502	160700	597905170	5820	5820	5820	5820	0
185	20250502	160600	597905170	5820	5820	5820	5820	0
186	20250502	160500	597905170	5820	5820	5820	5820	0
187	20250502	160400	597905170	5820	5820	5820	5820	0
188	20250502	160300	597905170	5820	5820	5820	5820	0
189	20250502	160200	597905170	5820	5820	5820	5820	0
190	20250502	160100	597905170	5820	5820	5820	5820	0
191	20250502	160000	597905170	5820	5820	5820	5820	0
192	20250502	155900	597905170	5820	5820	5820	5820	0
193	20250502	155800	597905170	5820	5820	5820	5820	0
194	20250502	155700	597905170	5820	5820	5820	5820	0
195	20250502	155600	597905170	5820	5820	5820	5820	0
196	20250502	155500	597905170	5820	5820	5820	5820	0
197	20250502	155400	597905170	5820	5820	5820	5820	0
198	20250502	155300	597905170	5820	5820	5820	5820	0
199	20250502	155200	597905170	5820	5820	5820	5820	0
200	20250502	155100	597905170	5820	5820	5820	5820	0
201	20250502	155000	597905170	5820	5820	5820	5820	0
202	20250502	154900	597905170	5820	5820	5820	5820	0
203	20250502	154800	597905170	5820	5820	5820	5820	0
204	20250502	154700	597905170	5820	5820	5820	5820	0
205	20250502	154600	597905170	5820	5820	5820	5820	0
206	20250502	154500	597905170	5820	5820	5820	5820	0
207	20250502	154400	597905170	5820	5820	5820	5820	0
208	20250502	154300	597905170	5820	5820	5820	5820	0
209	20250502	154200	597905170	5820	5820	5820	5820	0
210	20250502	154100	597905170	5820	5820	5820	5820	0
211	20250502	154000	597905170	5820	5820	5820	5820	0
212	20250502	153900	597905170	5820	5820	5820	5820	9964
213	20250502	153800	597905170	5820	5820	5820	5820	0
214	20250502	153700	597905170	5820	5820	5820	5820	0
215	20250502	153600	597905170	5820	5820	5820	5820	0
216	20250502	153500	597905170	5820	5820	5820	5820	0
217	20250502	153400	597905170	5820	5820	5820	5820	0
218	20250502	153300	597905170	5820	5820	5820	5820	0
219	20250502	153200	597905170	5820	5820	5820	5820	0
220	20250502	153100	597905170	5820	5820	5820	5820	0
221	20250502	153000	597905170	5820	5820	5820	5820	9964
222	20250502	152900	539914690	5790	5790	5790	5790	0
223	20250502	152800	539914690	5790	5790	5790	5790	0
224	20250502	152700	539914690	5790	5790	5790	5790	0
225	20250502	152600	539914690	5790	5790	5790	5790	0
226	20250502	152500	539914690	5790	5790	5790	5790	0
227	20250502	152400	539914690	5790	5790	5790	5790	0
228	20250502	152300	539914690	5790	5790	5790	5790	0
229	20250502	152200	539914690	5790	5790	5790	5790	0
230	20250502	152100	539914690	5790	5790	5790	5790	0
231	20250502	152000	539914690	5790	5790	5790	5790	0
232	20250502	151900	539914690	5790	5730	5790	5730	1066
233	20250502	151800	533766040	5730	5730	5730	5730	581
234	20250502	151700	530436910	5730	5730	5730	5730	0
235	20250502	151600	530436910	5730	5730	5730	5730	0
236	20250502	151500	530436910	5730	5730	5730	5730	0
237	20250502	151400	530436910	5730	5770	5770	5730	1025
238	20250502	151300	524560470	5770	5770	5770	5770	0
239	20250502	151200	524560470	5770	5760	5780	5740	1172
240	20250502	151100	517827490	5760	5750	5760	5750	43
241	20250502	151000	517580010	5750	5750	5750	5750	100
242	20250502	150900	517005010	5750	5750	5750	5750	100
243	20250502	150800	516430010	5740	5740	5740	5740	0
244	20250502	150700	516430010	5740	5750	5750	5740	500
245	20250502	150600	513559370	5780	5780	5780	5780	0
246	20250502	150500	513559370	5780	5780	5780	5780	0
247	20250502	150400	513559370	5780	5780	5780	5780	0
248	20250502	150300	513559370	5780	5780	5780	5780	48
249	20250502	150200	513281930	5800	5800	5800	5800	0
250	20250502	150100	513281930	5800	5800	5800	5800	0
251	20250502	150000	513281930	5800	5800	5800	5800	0
252	20250502	145900	513281930	5800	5750	5800	5750	1000
253	20250502	145800	507512690	5740	5740	5740	5740	501
254	20250502	145700	504636950	5740	5740	5740	5740	100
255	20250502	145600	504062950	5740	5740	5740	5740	0
256	20250502	145500	504062950	5740	5740	5740	5740	19
257	20250502	145400	503953890	5730	5730	5730	5730	656
258	20250502	145300	500195010	5730	5730	5730	5730	10
259	20250502	145200	500137710	5740	5740	5740	5740	0
260	20250502	145100	500137710	5740	5740	5740	5740	0
261	20250502	145000	500137710	5740	5740	5740	5740	0
262	20250502	144900	500137710	5740	5740	5740	5740	248
263	20250502	144800	498714190	5720	5720	5720	5720	0
264	20250502	144700	498714190	5720	5730	5730	5720	600
265	20250502	144600	495282160	5740	5740	5740	5740	0
266	20250502	144500	495282160	5740	5740	5740	5740	0
267	20250502	144400	495282160	5740	5740	5740	5740	0
268	20250502	144300	495282160	5740	5740	5740	5740	0
269	20250502	144200	495282160	5740	5740	5740	5740	0
270	20250502	144100	495282160	5740	5740	5740	5740	0
271	20250502	144000	495282160	5740	5740	5740	5740	20
272	20250502	143900	495167360	5740	5740	5740	5740	2
273	20250502	143800	495155880	5730	5730	5730	5730	712
274	20250502	143700	491076120	5710	5710	5710	5710	0
275	20250502	143600	491076120	5710	5710	5710	5710	0
276	20250502	143500	491076120	5710	5710	5720	5710	998
277	20250502	143400	485377510	5720	5730	5730	5720	103
278	20250502	143300	484788340	5730	5730	5730	5730	20
279	20250502	143200	484673740	5710	5710	5710	5710	0
280	20250502	143100	484673740	5710	5720	5720	5710	535
281	20250502	143000	481613970	5720	5730	5730	5720	134
282	20250502	142900	480847440	5730	5730	5730	5730	5
283	20250502	142800	480818790	5720	5740	5740	5700	2431
284	20250502	142700	466937240	5720	5740	5740	5720	1751
285	20250502	142600	456903200	5740	5740	5740	5740	180
286	20250502	142500	455870000	5740	5740	5740	5740	1064
287	20250502	142400	449762640	5760	5760	5760	5740	353
288	20250502	142300	447736210	5740	5750	5750	5740	52
289	20250502	142200	447437720	5740	5750	5750	5740	603
290	20250502	142100	443971500	5750	5750	5750	5750	20
291	20250502	142000	443856500	5750	5750	5750	5750	0
292	20250502	141900	443856500	5750	5750	5750	5750	361
293	20250502	141800	441780750	5740	5760	5760	5740	2000
294	20250502	141700	430279270	5760	5760	5770	5760	70
295	20250502	141600	429876060	5760	5760	5760	5760	109
296	20250502	141500	429248220	5760	5760	5760	5760	473
297	20250502	141400	426523740	5760	5760	5760	5760	0
298	20250502	141300	426523740	5760	5760	5760	5760	5
299	20250502	141200	426494940	5760	5760	5760	5760	1
300	20250502	141100	426489180	5760	5760	5760	5760	57
301	20250502	141000	426160860	5780	5760	5780	5760	1555
302	20250502	140900	417204020	5770	5780	5780	5770	2
303	20250502	140800	417192470	5780	5780	5780	5780	0
304	20250502	140700	417192470	5780	5780	5780	5780	0
305	20250502	140600	417192470	5780	5780	5780	5780	0
306	20250502	140500	417192470	5780	5780	5780	5780	0
307	20250502	140400	417192470	5780	5780	5780	5780	1
308	20250502	140300	417186690	5770	5770	5770	5770	1
309	20250502	140200	417180920	5770	5770	5770	5770	11
310	20250502	140100	417117450	5770	5770	5770	5770	325
311	20250502	140000	415242200	5770	5770	5770	5770	0
312	20250502	135900	415242200	5770	5770	5770	5770	0
313	20250502	135800	415242200	5770	5770	5770	5760	463
314	20250502	135700	412570700	5760	5770	5770	5760	211
315	20250502	135600	411355020	5770	5770	5770	5770	110
316	20250502	135500	410720320	5770	5770	5770	5770	219
317	20250502	135400	409456690	5770	5770	5770	5770	0
318	20250502	135300	409456690	5770	5770	5770	5770	50
319	20250502	135200	409168190	5770	5770	5770	5770	10
320	20250502	135100	409110490	5770	5770	5770	5770	0
321	20250502	135000	409110490	5770	5770	5770	5770	0
322	20250502	134900	409110490	5770	5770	5770	5770	0
323	20250502	134800	409110490	5770	5770	5770	5770	0
324	20250502	134700	409110490	5770	5770	5770	5770	102
325	20250502	134600	408521950	5760	5760	5760	5760	184
326	20250502	134500	407462110	5760	5760	5760	5760	433
327	20250502	134400	404968030	5760	5790	5790	5760	202
328	20250502	134300	403804450	5760	5790	5790	5760	60
329	20250502	134200	403458550	5790	5790	5790	5750	7446
330	20250502	134100	360494170	5800	5800	5800	5800	235
331	20250502	134000	359131170	5790	5790	5790	5790	0
332	20250502	133900	359131170	5790	5790	5790	5790	0
333	20250502	133800	359131170	5790	5790	5790	5790	0
334	20250502	133700	359131170	5790	5790	5790	5790	127
335	20250502	133600	358395840	5800	5800	5800	5800	0
336	20250502	133500	358395840	5800	5800	5800	5800	11
337	20250502	133400	358332040	5790	5790	5790	5790	235
338	20250502	133300	356971390	5800	5800	5800	5800	0
339	20250502	133200	356971390	5800	5800	5800	5800	0
340	20250502	133100	356971390	5800	5800	5800	5800	72
341	20250502	133000	356553790	5800	5800	5800	5800	0
342	20250502	132900	356553790	5800	5800	5800	5800	0
343	20250502	132800	356553790	5800	5800	5800	5800	0
344	20250502	132700	356553790	5800	5800	5800	5800	0
345	20250502	132600	356553790	5800	5800	5800	5800	1345
346	20250502	132500	348752790	5795	5795	5795	5795	0
347	20250502	132400	348752790	5795	5795	5795	5795	8
348	20250502	132300	348706430	5800	5800	5800	5800	500
349	20250502	132200	345806430	5800	5800	5800	5800	201
350	20250502	132100	344640630	5800	5800	5800	5800	0
351	20250502	132000	344640630	5800	5800	5800	5800	105
352	20250502	131900	344031630	5800	5800	5800	5800	0
353	20250502	131800	344031630	5800	5800	5800	5800	31
354	20250502	131700	343851830	5790	5790	5790	5790	0
355	20250502	131600	343851830	5790	5790	5790	5790	0
356	20250502	131500	343851830	5790	5790	5790	5790	0
357	20250502	131400	343851830	5790	5790	5790	5790	0
358	20250502	131300	343851830	5790	5790	5790	5790	0
359	20250502	131200	343851830	5790	5790	5790	5790	50
360	20250502	131100	343562330	5790	5790	5790	5790	0
361	20250502	131000	343562330	5790	5790	5790	5790	0
362	20250502	130900	343562330	5790	5790	5790	5790	0
363	20250502	130800	343562330	5790	5790	5790	5790	0
364	20250502	130700	343562330	5790	5790	5790	5790	0
365	20250502	130600	343562330	5790	5790	5790	5790	0
366	20250502	130500	343562330	5790	5790	5790	5790	0
367	20250502	130400	343562330	5790	5790	5790	5790	0
368	20250502	130300	343562330	5790	5800	5800	5790	423
369	20250502	130200	341112960	5800	5800	5800	5800	30
370	20250502	130100	340938960	5800	5800	5800	5800	0
371	20250502	130000	340938960	5800	5800	5800	5800	0
372	20250502	125900	340938960	5800	5800	5800	5800	0
373	20250502	125800	340938960	5800	5800	5800	5800	0
374	20250502	125700	340938960	5800	5800	5800	5800	0
375	20250502	125600	340938960	5800	5800	5800	5800	0
376	20250502	125500	340938960	5800	5800	5800	5800	0
377	20250502	125400	340938960	5800	5800	5800	5800	3
378	20250502	125300	340921560	5800	5800	5800	5800	62
379	20250502	125200	340561960	5810	5810	5810	5810	0
380	20250502	125100	340561960	5810	5810	5810	5810	0
381	20250502	125000	340561960	5810	5810	5810	5810	10
382	20250502	124900	340503860	5820	5820	5820	5820	0
383	20250502	124800	340503860	5820	5820	5820	5820	0
384	20250502	124700	340503860	5820	5820	5820	5820	0
385	20250502	124600	340503860	5820	5820	5820	5820	0
386	20250502	124500	340503860	5820	5820	5820	5820	0
387	20250502	124400	340503860	5820	5820	5820	5820	0
388	20250502	124300	340503860	5820	5820	5820	5820	2
389	20250502	124200	340492220	5800	5800	5800	5800	30
390	20250502	124100	340318220	5800	5800	5800	5800	0
391	20250502	124000	340318220	5800	5800	5800	5800	0
392	20250502	123900	340318220	5800	5800	5800	5800	0
393	20250502	123800	340318220	5800	5800	5800	5800	0
394	20250502	123700	340318220	5800	5800	5800	5800	0
395	20250502	123600	340318220	5800	5800	5800	5800	0
396	20250502	123500	340318220	5800	5800	5800	5800	2
397	20250502	123400	340306620	5800	5800	5800	5800	0
398	20250502	123300	340306620	5800	5800	5800	5800	0
399	20250502	123200	340306620	5800	5800	5800	5800	0
400	20250502	123100	340306620	5800	5800	5800	5800	0
401	20250502	123000	340306620	5800	5800	5800	5800	0
402	20250502	122900	340306620	5800	5800	5800	5800	0
403	20250502	122800	340306620	5800	5800	5800	5800	0
404	20250502	122700	340306620	5800	5800	5800	5800	0
405	20250502	122600	340306620	5800	5800	5800	5800	0
406	20250502	122500	340306620	5800	5800	5800	5800	0
407	20250502	122400	340306620	5800	5800	5800	5800	0
408	20250502	122300	340306620	5800	5800	5800	5800	0
409	20250502	122200	340306620	5800	5800	5800	5800	358
410	20250502	122100	338230220	5800	5800	5800	5800	0
411	20250502	122000	338230220	5800	5800	5800	5800	0
412	20250502	121900	338230220	5800	5800	5800	5800	172
413	20250502	121800	337232620	5790	5800	5800	5790	741
414	20250502	121700	332941990	5800	5800	5800	5800	50
415	20250502	121600	332651990	5800	5800	5800	5800	4
416	20250502	121500	332628790	5800	5800	5800	5800	8
417	20250502	121400	332582390	5800	5800	5800	5800	57
418	20250502	121300	332251790	5800	5800	5800	5800	200
419	20250502	121200	331091790	5800	5800	5800	5800	86
420	20250502	121100	330592990	5800	5800	5800	5800	0
421	20250502	121000	330592990	5800	5800	5800	5800	180
422	20250502	120900	329548990	5800	5800	5800	5800	0
423	20250502	120800	329548990	5800	5800	5800	5800	255
424	20250502	120700	328069990	5800	5800	5800	5800	50
425	20250502	120600	327779990	5800	5800	5800	5800	0
426	20250502	120500	327779990	5800	5800	5800	5800	1041
427	20250502	120400	321742190	5790	5790	5790	5790	57
428	20250502	120300	321412160	5800	5800	5800	5800	6
429	20250502	120200	321377360	5800	5800	5800	5800	0
430	20250502	120100	321377360	5800	5800	5800	5800	0
431	20250502	120000	321377360	5800	5800	5800	5800	0
432	20250502	115900	321377360	5800	5800	5800	5800	0
433	20250502	115800	321377360	5800	5800	5800	5800	0
434	20250502	115700	321377360	5800	5800	5800	5800	100
435	20250502	115600	320797360	5800	5800	5800	5800	0
436	20250502	115500	320797360	5800	5800	5800	5800	148
437	20250502	115400	319938960	5790	5790	5790	5790	0
438	20250502	115300	319938960	5790	5790	5790	5790	32
439	20250502	115200	319753680	5790	5790	5790	5790	240
440	20250502	115100	318364080	5790	5790	5790	5790	0
441	20250502	115000	318364080	5790	5790	5790	5790	1
442	20250502	114900	318358290	5790	5790	5790	5790	331
443	20250502	114800	316441800	5800	5800	5800	5800	0
444	20250502	114700	316441800	5800	5800	5800	5800	0
445	20250502	114600	316441800	5800	5800	5800	5800	30
446	20250502	114500	316267800	5800	5800	5800	5800	100
447	20250502	114400	315687800	5800	5800	5800	5800	0
448	20250502	114300	315687800	5800	5800	5800	5800	0
449	20250502	114200	315687800	5800	5800	5800	5800	10
450	20250502	114100	315629800	5800	5800	5800	5800	10
451	20250502	114000	315571800	5800	5800	5800	5800	100
452	20250502	113900	314991800	5790	5790	5790	5790	4
453	20250502	113800	314968640	5790	5790	5790	5790	0
454	20250502	113700	314968640	5790	5790	5790	5790	1
455	20250502	113600	314962850	5800	5800	5800	5790	244
456	20250502	113500	313548880	5800	5800	5800	5800	3252
457	20250502	113400	294687280	5810	5810	5810	5810	200
458	20250502	113300	293525280	5810	5810	5810	5810	27
459	20250502	113200	293368410	5810	5810	5810	5810	192
460	20250502	113100	292252890	5810	5810	5810	5810	50
461	20250502	113000	291962390	5810	5810	5810	5800	4428
462	20250502	112900	266240720	5820	5810	5820	5810	671
463	20250502	112800	262341610	5820	5820	5820	5820	600
464	20250502	112700	258849610	5820	5820	5820	5820	2590
465	20250502	112600	243775810	5830	5830	5830	5830	0
466	20250502	112500	243775810	5830	5830	5830	5830	0
467	20250502	112400	243775810	5830	5840	5840	5830	903
468	20250502	112300	238507840	5830	5830	5830	5830	1
469	20250502	112200	238502010	5840	5840	5840	5840	0
470	20250502	112100	238502010	5840	5840	5840	5840	0
471	20250502	112000	238502010	5840	5840	5840	5840	104
472	20250502	111900	237894650	5840	5840	5840	5840	415
473	20250502	111800	235471050	5840	5840	5840	5840	0
474	20250502	111700	235471050	5840	5840	5840	5840	0
475	20250502	111600	235471050	5840	5840	5840	5840	0
476	20250502	111500	235471050	5840	5840	5840	5840	0
477	20250502	111400	235471050	5840	5840	5840	5840	0
478	20250502	111300	235471050	5840	5840	5840	5840	323
479	20250502	111200	233584730	5830	5830	5830	5830	0
480	20250502	111100	233584730	5830	5830	5830	5830	0
481	20250502	111000	233584730	5830	5830	5830	5830	0
482	20250502	110900	233584730	5830	5830	5830	5830	0
483	20250502	110800	233584730	5830	5830	5830	5830	56
484	20250502	110700	233258250	5850	5850	5850	5850	2
485	20250502	110600	233246550	5850	5850	5850	5850	0
486	20250502	110500	233246550	5850	5850	5850	5850	0
487	20250502	110400	233246550	5850	5850	5850	5850	0
488	20250502	110300	233246550	5850	5850	5850	5850	10
489	20250502	110200	233188050	5850	5850	5850	5850	0
490	20250502	110100	233188050	5850	5850	5850	5850	0
491	20250502	110000	233188050	5850	5850	5850	5850	1
492	20250502	105900	233182200	5850	5850	5850	5850	15
493	20250502	105800	233094450	5850	5850	5850	5850	0
494	20250502	105700	233094450	5850	5850	5850	5850	4
495	20250502	105600	233071050	5850	5820	5850	5820	1500
496	20250502	105500	224306860	5820	5820	5820	5820	0
497	20250502	105400	224306860	5820	5820	5820	5820	0
498	20250502	105300	224306860	5820	5820	5820	5820	1
499	20250502	105200	224301040	5830	5820	5830	5820	429
500	20250502	105100	221800870	5810	5810	5810	5810	0
501	20250502	105000	221800870	5810	5810	5810	5810	40
502	20250502	104900	221568470	5820	5820	5820	5820	60
503	20250502	104800	221219270	5810	5810	5810	5810	0
504	20250502	104700	221219270	5810	5810	5810	5810	0
505	20250502	104600	221219270	5810	5810	5810	5810	0
506	20250502	104500	221219270	5810	5820	5820	5810	1000
507	20250502	104400	215408990	5820	5820	5820	5820	87
508	20250502	104300	214902650	5820	5820	5820	5820	165
509	20250502	104200	213942350	5830	5830	5830	5830	0
510	20250502	104100	213942350	5830	5830	5830	5830	0
511	20250502	104000	213942350	5830	5830	5830	5830	0
512	20250502	103900	213942350	5830	5830	5830	5830	137
513	20250502	103800	213143640	5820	5820	5820	5820	0
514	20250502	103700	213143640	5820	5820	5820	5820	0
515	20250502	103600	213143640	5820	5820	5820	5820	0
516	20250502	103500	213143640	5820	5820	5820	5820	108
517	20250502	103400	212515080	5820	5820	5820	5820	250
518	20250502	103300	211060080	5820	5820	5820	5820	108
519	20250502	103200	210431520	5830	5830	5830	5830	10
520	20250502	103100	210373220	5830	5830	5830	5830	25
521	20250502	103000	210227470	5810	5810	5810	5810	0
522	20250502	102900	210227470	5810	5810	5810	5810	0
523	20250502	102800	210227470	5810	5810	5810	5810	0
524	20250502	102700	210227470	5810	5810	5810	5810	0
525	20250502	102600	210227470	5810	5810	5810	5810	0
526	20250502	102500	210227470	5810	5810	5810	5810	0
527	20250502	102400	210227470	5810	5810	5810	5810	88
528	20250502	102300	209716190	5820	5820	5820	5820	206
529	20250502	102200	208517270	5820	5820	5820	5820	0
530	20250502	102100	208517270	5820	5820	5820	5820	198
531	20250502	102000	207364910	5820	5820	5820	5820	1
532	20250502	101900	207359090	5820	5820	5820	5820	497
533	20250502	101800	204466550	5820	5820	5820	5820	100
534	20250502	101700	203884550	5820	5820	5820	5820	103
535	20250502	101600	203285090	5820	5820	5820	5820	0
536	20250502	101500	203285090	5820	5820	5820	5820	360
537	20250502	101400	201189890	5820	5820	5820	5820	0
538	20250502	101300	201189890	5820	5820	5820	5820	1
539	20250502	101200	201184070	5820	5820	5820	5820	20
540	20250502	101100	201067670	5820	5820	5820	5820	0
541	20250502	101000	201067670	5820	5820	5820	5810	869
542	20250502	100900	196010490	5830	5820	5830	5820	24
543	20250502	100800	195870800	5830	5830	5830	5830	0
544	20250502	100700	195870800	5830	5830	5830	5830	100
545	20250502	100600	195287800	5830	5830	5830	5830	0
546	20250502	100500	195287800	5830	5830	5830	5830	1
547	20250502	100400	195281970	5830	5830	5830	5830	0
548	20250502	100300	195281970	5830	5830	5830	5830	5
549	20250502	100200	195252820	5830	5830	5830	5830	52
550	20250502	100100	194949660	5830	5830	5830	5830	6
551	20250502	100000	194914680	5830	5840	5840	5830	492
552	20250502	095900	192046300	5830	5830	5830	5830	110
553	20250502	095800	191405000	5830	5830	5830	5830	200
554	20250502	095700	190239000	5830	5830	5830	5830	300
555	20250502	095600	188490000	5830	5830	5830	5830	120
556	20250502	095500	187790400	5830	5830	5830	5830	81
557	20250502	095400	187318170	5810	5820	5830	5810	353
558	20250502	095300	185266710	5830	5830	5830	5810	2010
559	20250502	095200	173574890	5830	5830	5830	5830	0
560	20250502	095100	173574890	5830	5860	5860	5830	169
561	20250502	095000	172589590	5830	5870	5870	5830	1164
562	20250502	094900	165803390	5840	5850	5850	5820	2255
563	20250502	094800	152658510	5860	5860	5920	5860	2039
564	20250502	094700	140616200	5820	5820	5820	5820	0
565	20250502	094600	140616200	5820	5840	5840	5820	825
566	20250502	094500	135812410	5840	5840	5840	5840	15
567	20250502	094400	135724810	5830	5840	5850	5830	614
568	20250502	094300	132143660	5830	5830	5830	5830	0
569	20250502	094200	132143660	5830	5830	5830	5830	0
570	20250502	094100	132143660	5830	5830	5830	5830	5
571	20250502	094000	132114510	5830	5860	5860	5820	2064
572	20250502	093900	120079230	5860	5860	5860	5860	100
573	20250502	093800	119493230	5840	5860	5860	5830	10030
574	20250502	093700	60945380	5870	5870	5870	5870	489
575	20250502	093600	58074950	5870	5870	5870	5870	130
576	20250502	093500	57311850	5870	5890	5890	5870	1945
577	20250502	093400	45885260	5890	5890	5890	5890	1
578	20250502	093300	45879370	5880	5880	5880	5880	0
579	20250502	093200	45879370	5880	5880	5880	5880	0
580	20250502	093100	45879370	5880	5880	5880	5880	0
581	20250502	093000	45879370	5880	5880	5880	5880	330
582	20250502	092900	43938970	5880	5880	5880	5880	185
583	20250502	092800	42851170	5870	5880	5880	5870	16
584	20250502	092700	42757240	5880	5880	5880	5880	0
585	20250502	092600	42757240	5880	5880	5880	5880	484
586	20250502	092500	39911320	5880	5890	5890	5880	15
587	20250502	092400	39822990	5880	5880	5880	5880	0
588	20250502	092300	39822990	5880	5880	5880	5880	0
589	20250502	092200	39822990	5880	5880	5880	5880	81
590	20250502	092100	39346710	5880	5880	5880	5880	0
591	20250502	092000	39346710	5880	5890	5890	5880	2000
592	20250502	091900	27578650	5900	5900	5900	5900	217
593	20250502	091800	26298350	5900	5900	5900	5900	0
594	20250502	091700	26298350	5900	5900	5900	5900	0
595	20250502	091600	26298350	5900	5900	5900	5900	583
596	20250502	091500	22858650	5900	5910	5910	5900	861
597	20250502	091400	17776820	5910	5920	5920	5910	183
598	20250502	091300	16693670	5950	5930	5950	5930	532
599	20250502	091200	13538610	5930	5930	5930	5930	1
600	20250502	091100	13532680	5880	5900	5900	5880	170
601	20250502	091000	12531470	5900	5910	5910	5900	500
602	20250502	090900	9581030	5940	5920	5940	5910	628
603	20250502	090800	5868150	5950	5950	5950	5950	1
604	20250502	090700	5862200	5920	5940	5940	5920	248
605	20250502	090600	4392150	5940	5960	5960	5940	540
606	20250502	090500	1183910	5960	5980	6000	5950	112
607	20250502	090400	516440	5980	5980	5980	5980	15
608	20250502	090300	426740	5980	5980	5990	5980	29
609	20250502	090200	253180	6000	6020	6020	6000	4
610	20250502	090100	229140	6030	6030	6030	6030	0
611	20250502	090000	229140	6030	6030	6030	6030	38