KissMeData/016800/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184700	23052550	44550	44550	44550	44550	52
3	20250502	184600	23052550	44550	44550	44550	44550	0
4	20250502	184500	23052550	44550	44550	44550	44550	0
5	20250502	184400	23052550	44550	44550	44550	44550	0
6	20250502	184300	23052550	44550	44550	44550	44550	0
7	20250502	184200	23052550	44550	44550	44550	44550	0
8	20250502	184100	23052550	44550	44550	44550	44550	0
9	20250502	184000	23052550	44550	44550	44550	44550	0
10	20250502	183900	23052550	44550	44550	44550	44550	0
11	20250502	183800	23052550	44550	44550	44550	44550	0
12	20250502	183700	23052550	44550	44550	44550	44550	0
13	20250502	183600	23052550	44550	44550	44550	44550	0
14	20250502	183500	23052550	44550	44550	44550	44550	0
15	20250502	183400	23052550	44550	44550	44550	44550	0
16	20250502	183300	23052550	44550	44550	44550	44550	0
17	20250502	183200	23052550	44550	44550	44550	44550	0
18	20250502	183100	23052550	44550	44550	44550	44550	0
19	20250502	183000	23052550	44550	44550	44550	44550	0
20	20250502	182900	23052550	44550	44550	44550	44550	0
21	20250502	182800	23052550	44550	44550	44550	44550	0
22	20250502	182700	23052550	44550	44550	44550	44550	0
23	20250502	182600	23052550	44550	44550	44550	44550	0
24	20250502	182500	23052550	44550	44550	44550	44550	0
25	20250502	182400	23052550	44550	44550	44550	44550	0
26	20250502	182300	23052550	44550	44550	44550	44550	0
27	20250502	182200	23052550	44550	44550	44550	44550	0
28	20250502	182100	23052550	44550	44550	44550	44550	0
29	20250502	182000	23052550	44550	44550	44550	44550	0
30	20250502	181900	23052550	44550	44550	44550	44550	0
31	20250502	181800	23052550	44550	44550	44550	44550	0
32	20250502	181700	23052550	44550	44550	44550	44550	52
33	20250502	181600	23052550	44550	44550	44550	44550	0
34	20250502	181500	23052550	44550	44550	44550	44550	0
35	20250502	181400	23052550	44550	44550	44550	44550	0
36	20250502	181300	23052550	44550	44550	44550	44550	0
37	20250502	181200	23052550	44550	44550	44550	44550	0
38	20250502	181100	23052550	44550	44550	44550	44550	0
39	20250502	181000	23052550	44550	44550	44550	44550	0
40	20250502	180900	23052550	44550	44550	44550	44550	0
41	20250502	180800	23052550	44550	44550	44550	44550	0
42	20250502	180700	23052550	44550	44550	44550	44550	0
43	20250502	180600	23052550	44550	44550	44550	44550	0
44	20250502	180500	23052550	44550	44550	44550	44550	0
45	20250502	180400	23052550	44550	44550	44550	44550	0
46	20250502	180300	23052550	44550	44550	44550	44550	0
47	20250502	180200	23052550	44550	44550	44550	44550	0
48	20250502	180100	23052550	44550	44550	44550	44550	0
49	20250502	180000	23052550	44550	44550	44550	44550	0
50	20250502	175900	23052550	44550	44550	44550	44550	0
51	20250502	175800	23052550	44550	44550	44550	44550	0
52	20250502	175700	23052550	44550	44550	44550	44550	0
53	20250502	175600	23052550	44550	44550	44550	44550	0
54	20250502	175500	23052550	44550	44550	44550	44550	0
55	20250502	175400	23052550	44550	44550	44550	44550	0
56	20250502	175300	23052550	44550	44550	44550	44550	0
57	20250502	175200	23052550	44550	44550	44550	44550	0
58	20250502	175100	23052550	44550	44550	44550	44550	0
59	20250502	175000	23052550	44550	44550	44550	44550	0
60	20250502	174900	23052550	44550	44550	44550	44550	0
61	20250502	174800	23052550	44550	44550	44550	44550	0
62	20250502	174700	23052550	44550	44550	44550	44550	52
63	20250502	174600	23052550	44550	44550	44550	44550	0
64	20250502	174500	23052550	44550	44550	44550	44550	0
65	20250502	174400	23052550	44550	44550	44550	44550	0
66	20250502	174300	23052550	44550	44550	44550	44550	0
67	20250502	174200	23052550	44550	44550	44550	44550	0
68	20250502	174100	23052550	44550	44550	44550	44550	0
69	20250502	174000	23052550	44550	44550	44550	44550	0
70	20250502	173900	23052550	44550	44550	44550	44550	0
71	20250502	173800	23052550	44550	44550	44550	44550	0
72	20250502	173700	23052550	44550	44550	44550	44550	0
73	20250502	173600	23052550	44550	44550	44550	44550	0
74	20250502	173500	23052550	44550	44550	44550	44550	0
75	20250502	173400	23052550	44550	44550	44550	44550	0
76	20250502	173300	23052550	44550	44550	44550	44550	0
77	20250502	173200	23052550	44550	44550	44550	44550	0
78	20250502	173100	23052550	44550	44550	44550	44550	0
79	20250502	173000	23052550	44550	44550	44550	44550	0
80	20250502	172900	23052550	44550	44550	44550	44550	0
81	20250502	172800	23052550	44550	44550	44550	44550	0
82	20250502	172700	23052550	44550	44550	44550	44550	0
83	20250502	172600	23052550	44550	44550	44550	44550	0
84	20250502	172500	23052550	44550	44550	44550	44550	0
85	20250502	172400	23052550	44550	44550	44550	44550	0
86	20250502	172300	23052550	44550	44550	44550	44550	0
87	20250502	172200	23052550	44550	44550	44550	44550	0
88	20250502	172100	23052550	44550	44550	44550	44550	0
89	20250502	172000	23052550	44550	44550	44550	44550	0
90	20250502	171900	23052550	44550	44550	44550	44550	0
91	20250502	171800	23052550	44550	44550	44550	44550	0
92	20250502	171700	23052550	44550	44550	44550	44550	52
93	20250502	171600	23052550	44550	44550	44550	44550	0
94	20250502	171500	23052550	44550	44550	44550	44550	0
95	20250502	171400	23052550	44550	44550	44550	44550	0
96	20250502	171300	23052550	44550	44550	44550	44550	0
97	20250502	171200	23052550	44550	44550	44550	44550	0
98	20250502	171100	23052550	44550	44550	44550	44550	0
99	20250502	171000	23052550	44550	44550	44550	44550	0
100	20250502	170900	23052550	44550	44550	44550	44550	0
101	20250502	170800	23052550	44550	44550	44550	44550	0
102	20250502	170700	23052550	44550	44550	44550	44550	0
103	20250502	170600	23052550	44550	44550	44550	44550	0
104	20250502	170500	23052550	44550	44550	44550	44550	0
105	20250502	170400	23052550	44550	44550	44550	44550	0
106	20250502	170300	23052550	44550	44550	44550	44550	0
107	20250502	170200	23052550	44550	44550	44550	44550	0
108	20250502	170100	23052550	44550	44550	44550	44550	0
109	20250502	170000	23052550	44550	44550	44550	44550	0
110	20250502	165900	23052550	44550	44550	44550	44550	0
111	20250502	165800	23052550	44550	44550	44550	44550	0
112	20250502	165700	23052550	44550	44550	44550	44550	0
113	20250502	165600	23052550	44550	44550	44550	44550	0
114	20250502	165500	23052550	44550	44550	44550	44550	0
115	20250502	165400	23052550	44550	44550	44550	44550	0
116	20250502	165300	23052550	44550	44550	44550	44550	0
117	20250502	165200	23052550	44550	44550	44550	44550	0
118	20250502	165100	23052550	44550	44550	44550	44550	0
119	20250502	165000	23052550	44550	44550	44550	44550	0
120	20250502	164900	23052550	44550	44550	44550	44550	0
121	20250502	164800	23052550	44550	44550	44550	44550	0
122	20250502	164700	23052550	44550	44550	44550	44550	52
123	20250502	164600	23052550	44550	44550	44550	44550	0
124	20250502	164500	23052550	44550	44550	44550	44550	0
125	20250502	164400	23052550	44550	44550	44550	44550	0
126	20250502	164300	23052550	44550	44550	44550	44550	0
127	20250502	164200	23052550	44550	44550	44550	44550	0
128	20250502	164100	23052550	44550	44550	44550	44550	0
129	20250502	164000	23052550	44550	44550	44550	44550	0
130	20250502	163900	23052550	44550	44550	44550	44550	0
131	20250502	163800	23052550	44550	44550	44550	44550	0
132	20250502	163700	23052550	44550	44550	44550	44550	0
133	20250502	163600	23052550	44550	44550	44550	44550	0
134	20250502	163500	23052550	44550	44550	44550	44550	0
135	20250502	163400	23052550	44550	44550	44550	44550	0
136	20250502	163300	23052550	44550	44550	44550	44550	0
137	20250502	163200	23052550	44550	44550	44550	44550	0
138	20250502	163100	23052550	44550	44550	44550	44550	0
139	20250502	163000	23052550	44550	44550	44550	44550	0
140	20250502	162900	23052550	44550	44550	44550	44550	0
141	20250502	162800	23052550	44550	44550	44550	44550	0
142	20250502	162700	23052550	44550	44550	44550	44550	0
143	20250502	162600	23052550	44550	44550	44550	44550	0
144	20250502	162500	23052550	44550	44550	44550	44550	0
145	20250502	162400	23052550	44550	44550	44550	44550	0
146	20250502	162300	23052550	44550	44550	44550	44550	0
147	20250502	162200	23052550	44550	44550	44550	44550	0
148	20250502	162100	23052550	44550	44550	44550	44550	0
149	20250502	162000	23052550	44550	44550	44550	44550	0
150	20250502	161900	23052550	44550	44550	44550	44550	0
151	20250502	161800	23052550	44550	44550	44550	44550	0
152	20250502	161700	23052550	44550	44550	44550	44550	52
153	20250502	161600	23052550	44550	44550	44550	44550	0
154	20250502	161500	23052550	44550	44550	44550	44550	0
155	20250502	161400	23052550	44550	44550	44550	44550	0
156	20250502	161300	23052550	44550	44550	44550	44550	0
157	20250502	161200	23052550	44550	44550	44550	44550	0
158	20250502	161100	23052550	44550	44550	44550	44550	0
159	20250502	161000	23052550	44550	44550	44550	44550	0
160	20250502	160900	23052550	44550	44550	44550	44550	0
161	20250502	160800	23052550	44550	44550	44550	44550	0
162	20250502	160700	23052550	44550	44550	44550	44550	0
163	20250502	160600	23052550	44550	44550	44550	44550	0
164	20250502	160500	23052550	44550	44550	44550	44550	0
165	20250502	160400	23052550	44550	44550	44550	44550	0
166	20250502	160300	23052550	44550	44550	44550	44550	0
167	20250502	160200	23052550	44550	44550	44550	44550	0
168	20250502	160100	23052550	44550	44550	44550	44550	0
169	20250502	160000	23052550	44550	44550	44550	44550	0
170	20250502	155900	23052550	44550	44550	44550	44550	0
171	20250502	155800	23052550	44550	44550	44550	44550	0
172	20250502	155700	23052550	44550	44550	44550	44550	0
173	20250502	155600	23052550	44550	44550	44550	44550	0
174	20250502	155500	23052550	44550	44550	44550	44550	0
175	20250502	155400	23052550	44550	44550	44550	44550	0
176	20250502	155300	23052550	44550	44550	44550	44550	0
177	20250502	155200	23052550	44550	44550	44550	44550	0
178	20250502	155100	23052550	44550	44550	44550	44550	0
179	20250502	155000	23052550	44550	44550	44550	44550	0
180	20250502	154900	23052550	44550	44550	44550	44550	0
181	20250502	154800	23052550	44550	44550	44550	44550	0
182	20250502	154700	23052550	44550	44550	44550	44550	52
183	20250502	154600	23052550	44550	44550	44550	44550	0
184	20250502	154500	23052550	44550	44550	44550	44550	0
185	20250502	154400	23052550	44550	44550	44550	44550	0
186	20250502	154300	23052550	44550	44550	44550	44550	0
187	20250502	154200	23052550	44550	44550	44550	44550	0
188	20250502	154100	23052550	44550	44550	44550	44550	0
189	20250502	154000	23052550	44550	44550	44550	44550	0
190	20250502	153900	23052550	44550	44550	44550	44550	0
191	20250502	153800	23052550	44550	44550	44550	44550	0
192	20250502	153700	23052550	44550	44550	44550	44550	0
193	20250502	153600	23052550	44550	44550	44550	44550	0
194	20250502	153500	23052550	44550	44550	44550	44550	0
195	20250502	153400	23052550	44550	44550	44550	44550	0
196	20250502	153300	23052550	44550	44550	44550	44550	0
197	20250502	153200	23052550	44550	44550	44550	44550	0
198	20250502	153100	23052550	44550	44550	44550	44550	0
199	20250502	153000	23052550	44550	44550	44550	44550	52
200	20250502	152900	20735950	44500	44500	44500	44500	0
201	20250502	152800	20735950	44500	44500	44500	44500	0
202	20250502	152700	20735950	44500	44500	44500	44500	0
203	20250502	152600	20735950	44500	44500	44500	44500	0
204	20250502	152500	20735950	44500	44500	44500	44500	0
205	20250502	152400	20735950	44500	44500	44500	44500	0
206	20250502	152300	20735950	44500	44500	44500	44500	0
207	20250502	152200	20735950	44500	44500	44500	44500	0
208	20250502	152100	20735950	44500	44500	44500	44500	0
209	20250502	152000	20735950	44500	44500	44500	44500	0
210	20250502	151900	20735950	44500	44500	44500	44500	0
211	20250502	151800	20735950	44500	44500	44500	44500	0
212	20250502	151700	20735950	44500	44500	44500	44500	0
213	20250502	151600	20735950	44500	44500	44500	44500	0
214	20250502	151500	20735950	44500	44500	44500	44500	0
215	20250502	151400	20735950	44500	44500	44500	44500	0
216	20250502	151300	20735950	44500	44500	44500	44500	0
217	20250502	151200	20735950	44500	44500	44500	44500	1
218	20250502	151100	20691450	44500	44500	44500	44500	0
219	20250502	151000	20691450	44500	44500	44500	44500	0
220	20250502	150900	20691450	44500	44500	44500	44500	0
221	20250502	150800	20691450	44500	44500	44500	44500	0
222	20250502	150700	20691450	44500	44500	44500	44500	0
223	20250502	150600	20691450	44500	44500	44500	44500	0
224	20250502	150500	20691450	44500	44500	44500	44500	0
225	20250502	150400	20691450	44500	44500	44500	44500	0
226	20250502	150300	20691450	44500	44500	44500	44500	0
227	20250502	150200	20691450	44500	44500	44500	44500	0
228	20250502	150100	20691450	44500	44500	44500	44500	0
229	20250502	150000	20691450	44500	44500	44500	44500	1
230	20250502	145900	20646950	44450	44450	44450	44450	0
231	20250502	145800	20646950	44450	44450	44450	44450	0
232	20250502	145700	20646950	44450	44450	44450	44450	1
233	20250502	145600	20602500	44700	44700	44700	44700	0
234	20250502	145500	20602500	44700	44700	44700	44700	0
235	20250502	145400	20602500	44700	44700	44700	44700	0
236	20250502	145300	20602500	44700	44700	44700	44700	0
237	20250502	145200	20602500	44700	44700	44700	44700	0
238	20250502	145100	20602500	44700	44700	44700	44700	0
239	20250502	145000	20602500	44700	44700	44700	44700	0
240	20250502	144900	20602500	44700	44700	44700	44700	0
241	20250502	144800	20602500	44700	44700	44700	44700	0
242	20250502	144700	20602500	44700	44700	44700	44700	0
243	20250502	144600	20602500	44700	44700	44700	44700	0
244	20250502	144500	20602500	44700	44700	44700	44700	0
245	20250502	144400	20602500	44700	44700	44700	44700	0
246	20250502	144300	20602500	44700	44700	44700	44700	0
247	20250502	144200	20602500	44700	44700	44700	44700	0
248	20250502	144100	20602500	44700	44700	44700	44700	0
249	20250502	144000	20602500	44700	44700	44700	44700	0
250	20250502	143900	20602500	44700	44700	44700	44700	0
251	20250502	143800	20602500	44700	44700	44700	44700	0
252	20250502	143700	20602500	44700	44700	44700	44700	0
253	20250502	143600	20602500	44700	44700	44700	44700	0
254	20250502	143500	20602500	44700	44700	44700	44700	0
255	20250502	143400	20602500	44700	44700	44700	44700	0
256	20250502	143300	20602500	44700	44700	44700	44700	0
257	20250502	143200	20602500	44700	44700	44700	44700	0
258	20250502	143100	20602500	44700	44700	44700	44700	0
259	20250502	143000	20602500	44700	44700	44700	44700	0
260	20250502	142900	20602500	44700	44700	44700	44700	0
261	20250502	142800	20602500	44700	44700	44700	44700	0
262	20250502	142700	20602500	44700	44700	44700	44700	0
263	20250502	142600	20602500	44700	44700	44700	44700	0
264	20250502	142500	20602500	44700	44700	44700	44700	2
265	20250502	142400	20513100	44700	44700	44700	44700	0
266	20250502	142300	20513100	44700	44700	44700	44700	0
267	20250502	142200	20513100	44700	44700	44700	44700	0
268	20250502	142100	20513100	44700	44700	44700	44700	1
269	20250502	142000	20468400	44700	44700	44700	44700	0
270	20250502	141900	20468400	44700	44700	44700	44700	0
271	20250502	141800	20468400	44700	44700	44700	44700	2
272	20250502	141700	20379000	44700	44700	44700	44700	3
273	20250502	141600	20244900	44750	44750	44750	44750	0
274	20250502	141500	20244900	44750	44750	44750	44750	4
275	20250502	141400	20065900	44750	44750	44750	44750	0
276	20250502	141300	20065900	44750	44750	44750	44750	0
277	20250502	141200	20065900	44750	44750	44750	44750	0
278	20250502	141100	20065900	44750	44750	44750	44750	0
279	20250502	141000	20065900	44750	44750	44750	44750	0
280	20250502	140900	20065900	44750	44750	44750	44750	0
281	20250502	140800	20065900	44750	44750	44750	44750	0
282	20250502	140700	20065900	44750	44750	44750	44750	0
283	20250502	140600	20065900	44750	44750	44750	44750	0
284	20250502	140500	20065900	44750	44750	44750	44750	0
285	20250502	140400	20065900	44750	44750	44750	44750	0
286	20250502	140300	20065900	44750	44750	44750	44750	0
287	20250502	140200	20065900	44750	44750	44750	44750	0
288	20250502	140100	20065900	44750	44750	44750	44750	0
289	20250502	140000	20065900	44750	44750	44750	44750	0
290	20250502	135900	20065900	44750	44750	44750	44750	0
291	20250502	135800	20065900	44750	44750	44750	44750	0
292	20250502	135700	20065900	44750	44750	44750	44750	0
293	20250502	135600	20065900	44750	44750	44750	44750	0
294	20250502	135500	20065900	44750	44750	44750	44750	1
295	20250502	135400	20021150	44750	44750	44750	44750	0
296	20250502	135300	20021150	44750	44750	44750	44750	0
297	20250502	135200	20021150	44750	44750	44750	44750	0
298	20250502	135100	20021150	44750	44750	44750	44750	2
299	20250502	135000	19931650	44750	44750	44750	44750	5
300	20250502	134900	19707900	44750	44750	44750	44750	0
301	20250502	134800	19707900	44750	44750	44750	44750	0
302	20250502	134700	19707900	44750	44750	44750	44750	0
303	20250502	134600	19707900	44750	44750	44750	44750	0
304	20250502	134500	19707900	44750	44750	44750	44750	0
305	20250502	134400	19707900	44750	44750	44750	44750	0
306	20250502	134300	19707900	44750	44750	44750	44750	3
307	20250502	134200	19573650	44650	44650	44650	44650	0
308	20250502	134100	19573650	44650	44650	44650	44650	0
309	20250502	134000	19573650	44650	44650	44650	44650	0
310	20250502	133900	19573650	44650	44650	44650	44650	0
311	20250502	133800	19573650	44650	44650	44650	44650	1
312	20250502	133700	19529000	44650	44650	44650	44650	0
313	20250502	133600	19529000	44650	44650	44650	44650	0
314	20250502	133500	19529000	44650	44650	44650	44650	0
315	20250502	133400	19529000	44650	44650	44650	44650	0
316	20250502	133300	19529000	44650	44650	44650	44650	0
317	20250502	133200	19529000	44650	44650	44650	44650	0
318	20250502	133100	19529000	44650	44650	44650	44650	0
319	20250502	133000	19529000	44650	44650	44650	44650	0
320	20250502	132900	19529000	44650	44650	44650	44650	0
321	20250502	132800	19529000	44650	44650	44650	44650	0
322	20250502	132700	19529000	44650	44650	44650	44650	0
323	20250502	132600	19529000	44650	44650	44650	44650	0
324	20250502	132500	19529000	44650	44650	44650	44650	2
325	20250502	132400	19439700	44650	44650	44650	44650	0
326	20250502	132300	19439700	44650	44650	44650	44650	0
327	20250502	132200	19439700	44650	44650	44650	44650	0
328	20250502	132100	19439700	44650	44650	44650	44650	0
329	20250502	132000	19439700	44650	44650	44650	44650	0
330	20250502	131900	19439700	44650	44650	44650	44650	0
331	20250502	131800	19439700	44650	44650	44650	44650	0
332	20250502	131700	19439700	44650	44650	44650	44650	0
333	20250502	131600	19439700	44650	44650	44650	44650	0
334	20250502	131500	19439700	44650	44650	44650	44650	0
335	20250502	131400	19439700	44650	44650	44650	44650	0
336	20250502	131300	19439700	44650	44650	44650	44650	0
337	20250502	131200	19439700	44650	44650	44650	44650	3
338	20250502	131100	19305750	44700	44700	44700	44700	0
339	20250502	131000	19305750	44700	44700	44700	44700	0
340	20250502	130900	19305750	44700	44700	44700	44700	12
341	20250502	130800	18769350	44750	44750	44750	44750	0
342	20250502	130700	18769350	44750	44750	44750	44750	0
343	20250502	130600	18769350	44750	44750	44750	44750	2
344	20250502	130500	18679850	44750	44750	44750	44750	0
345	20250502	130400	18679850	44750	44750	44750	44750	0
346	20250502	130300	18679850	44750	44750	44750	44750	0
347	20250502	130200	18679850	44750	44750	44750	44750	3
348	20250502	130100	18545600	44750	44750	44750	44750	0
349	20250502	130000	18545600	44750	44750	44750	44750	0
350	20250502	125900	18545600	44750	44750	44750	44750	0
351	20250502	125800	18545600	44750	44750	44750	44750	2
352	20250502	125700	18456100	44750	44750	44750	44750	0
353	20250502	125600	18456100	44750	44750	44750	44750	0
354	20250502	125500	18456100	44750	44750	44750	44750	0
355	20250502	125400	18456100	44750	44750	44750	44750	3
356	20250502	125300	18321850	44750	44750	44750	44750	0
357	20250502	125200	18321850	44750	44750	44750	44750	0
358	20250502	125100	18321850	44750	44750	44750	44750	12
359	20250502	125000	17784850	44750	44750	44750	44750	0
360	20250502	124900	17784850	44750	44750	44750	44750	0
361	20250502	124800	17784850	44750	44750	44750	44750	0
362	20250502	124700	17784850	44750	44750	44750	44750	0
363	20250502	124600	17784850	44750	44750	44750	44750	0
364	20250502	124500	17784850	44750	44750	44750	44750	0
365	20250502	124400	17784850	44750	44700	44750	44700	2
366	20250502	124300	17695400	44550	44550	44550	44550	0
367	20250502	124200	17695400	44550	44550	44550	44550	0
368	20250502	124100	17695400	44550	44550	44550	44550	0
369	20250502	124000	17695400	44550	44550	44550	44550	0
370	20250502	123900	17695400	44550	44550	44550	44550	0
371	20250502	123800	17695400	44550	44550	44550	44550	0
372	20250502	123700	17695400	44550	44550	44550	44550	0
373	20250502	123600	17695400	44550	44550	44550	44550	0
374	20250502	123500	17695400	44550	44550	44550	44550	0
375	20250502	123400	17695400	44550	44550	44550	44550	0
376	20250502	123300	17695400	44550	44550	44550	44550	0
377	20250502	123200	17695400	44550	44550	44550	44550	2
378	20250502	123100	17606300	44550	44600	44600	44550	28
379	20250502	123000	16358750	44750	44750	44750	44750	0
380	20250502	122900	16358750	44750	44750	44750	44750	0
381	20250502	122800	16358750	44750	44750	44750	44750	0
382	20250502	122700	16358750	44750	44600	44750	44600	30
383	20250502	122600	15016900	44600	44600	44600	44600	0
384	20250502	122500	15016900	44600	44600	44600	44600	0
385	20250502	122400	15016900	44600	44600	44600	44600	2
386	20250502	122300	14927700	44600	44600	44600	44600	0
387	20250502	122200	14927700	44600	44600	44600	44600	0
388	20250502	122100	14927700	44600	44600	44600	44600	0
389	20250502	122000	14927700	44600	44600	44600	44600	3
390	20250502	121900	14793900	44600	44600	44600	44600	0
391	20250502	121800	14793900	44600	44600	44600	44600	0
392	20250502	121700	14793900	44600	44600	44600	44600	2
393	20250502	121600	14704700	44600	44600	44600	44600	0
394	20250502	121500	14704700	44600	44600	44600	44600	0
395	20250502	121400	14704700	44600	44600	44600	44600	0
396	20250502	121300	14704700	44600	44600	44600	44600	3
397	20250502	121200	14570900	44600	44600	44600	44600	0
398	20250502	121100	14570900	44600	44600	44600	44600	0
399	20250502	121000	14570900	44600	44600	44600	44600	0
400	20250502	120900	14570900	44600	44650	44650	44600	4
401	20250502	120800	14392400	44650	44650	44650	44650	0
402	20250502	120700	14392400	44650	44650	44650	44650	0
403	20250502	120600	14392400	44650	44650	44650	44650	0
404	20250502	120500	14392400	44650	44650	44650	44650	3
405	20250502	120400	14258450	44650	44650	44650	44650	0
406	20250502	120300	14258450	44650	44650	44650	44650	0
407	20250502	120200	14258450	44650	44650	44650	44650	0
408	20250502	120100	14258450	44650	44650	44650	44650	0
409	20250502	120000	14258450	44650	44650	44650	44650	0
410	20250502	115900	14258450	44650	44650	44650	44650	0
411	20250502	115800	14258450	44650	44650	44650	44650	0
412	20250502	115700	14258450	44650	44650	44650	44650	0
413	20250502	115600	14258450	44650	44650	44650	44650	0
414	20250502	115500	14258450	44650	44650	44650	44650	0
415	20250502	115400	14258450	44650	44650	44650	44650	0
416	20250502	115300	14258450	44650	44650	44650	44650	0
417	20250502	115200	14258450	44650	44650	44650	44650	0
418	20250502	115100	14258450	44650	44650	44650	44650	0
419	20250502	115000	14258450	44650	44650	44650	44650	0
420	20250502	114900	14258450	44650	44650	44650	44650	0
421	20250502	114800	14258450	44650	44650	44650	44650	0
422	20250502	114700	14258450	44650	44450	44650	44450	28
423	20250502	114600	13013300	44400	44400	44400	44400	0
424	20250502	114500	13013300	44400	44400	44400	44400	0
425	20250502	114400	13013300	44400	44400	44400	44400	0
426	20250502	114300	13013300	44400	44400	44400	44400	0
427	20250502	114200	13013300	44400	44400	44400	44400	2
428	20250502	114100	12924500	44400	44400	44400	44400	0
429	20250502	114000	12924500	44400	44400	44400	44400	0
430	20250502	113900	12924500	44400	44400	44400	44400	3
431	20250502	113800	12791300	44400	44400	44400	44400	0
432	20250502	113700	12791300	44400	44400	44400	44400	0
433	20250502	113600	12791300	44400	44400	44400	44400	0
434	20250502	113500	12791300	44400	44400	44400	44400	2
435	20250502	113400	12702500	44350	44350	44350	44350	0
436	20250502	113300	12702500	44350	44350	44350	44350	0
437	20250502	113200	12702500	44350	44350	44350	44350	0
438	20250502	113100	12702500	44350	44350	44350	44350	0
439	20250502	113000	12702500	44350	44350	44350	44350	0
440	20250502	112900	12702500	44350	44350	44350	44350	0
441	20250502	112800	12702500	44350	44350	44350	44350	22
442	20250502	112700	11726800	44350	44350	44350	44350	2
443	20250502	112600	11638100	44350	44350	44350	44350	0
444	20250502	112500	11638100	44350	44350	44350	44350	0
445	20250502	112400	11638100	44350	44350	44350	44350	3
446	20250502	112300	11505050	44350	44350	44350	44350	0
447	20250502	112200	11505050	44350	44350	44350	44350	0
448	20250502	112100	11505050	44350	44350	44350	44350	0
449	20250502	112000	11505050	44350	44350	44350	44350	3
450	20250502	111900	11372000	44350	44350	44350	44350	0
451	20250502	111800	11372000	44350	44350	44350	44350	0
452	20250502	111700	11372000	44350	44350	44350	44350	0
453	20250502	111600	11372000	44350	44400	44400	44350	28
454	20250502	111500	10130050	44400	44400	44400	44400	0
455	20250502	111400	10130050	44400	44400	44400	44400	0
456	20250502	111300	10130050	44400	44400	44400	44400	0
457	20250502	111200	10130050	44400	44400	44400	44400	2
458	20250502	111100	10041250	44400	44400	44400	44400	0
459	20250502	111000	10041250	44400	44400	44400	44400	0
460	20250502	110900	10041250	44400	44400	44400	44400	3
461	20250502	110800	9908050	44450	44450	44450	44450	2
462	20250502	110700	9819150	44450	44450	44450	44450	4
463	20250502	110600	9641350	44450	44450	44450	44450	0
464	20250502	110500	9641350	44450	44450	44450	44450	3
465	20250502	110400	9508000	44450	44450	44450	44450	0
466	20250502	110300	9508000	44450	44450	44450	44450	0
467	20250502	110200	9508000	44450	44450	44450	44450	0
468	20250502	110100	9508000	44450	44450	44450	44450	2
469	20250502	110000	9419100	44450	44450	44450	44450	1
470	20250502	105900	9374650	44400	44400	44400	44400	0
471	20250502	105800	9374650	44400	44400	44400	44400	0
472	20250502	105700	9374650	44400	44400	44400	44400	0
473	20250502	105600	9374650	44400	44400	44400	44400	0
474	20250502	105500	9374650	44400	44400	44400	44400	0
475	20250502	105400	9374650	44400	44400	44400	44400	0
476	20250502	105300	9374650	44400	44400	44400	44400	2
477	20250502	105200	9285850	44400	44400	44400	44400	0
478	20250502	105100	9285850	44400	44400	44400	44400	0
479	20250502	105000	9285850	44400	44400	44400	44400	0
480	20250502	104900	9285850	44400	44400	44400	44400	0
481	20250502	104800	9285850	44400	44400	44400	44350	108
482	20250502	104700	4495700	44200	44200	44200	44200	0
483	20250502	104600	4495700	44200	44200	44200	44200	0
484	20250502	104500	4495700	44200	44200	44200	44200	0
485	20250502	104400	4495700	44200	44200	44200	44200	0
486	20250502	104300	4495700	44200	44200	44200	44200	0
487	20250502	104200	4495700	44200	44200	44200	44200	0
488	20250502	104100	4495700	44200	44200	44200	44200	0
489	20250502	104000	4495700	44200	44200	44200	44200	0
490	20250502	103900	4495700	44200	44200	44200	44200	0
491	20250502	103800	4495700	44200	44200	44200	44200	0
492	20250502	103700	4495700	44200	44200	44200	44200	0
493	20250502	103600	4495700	44200	44200	44200	44200	2
494	20250502	103500	4407300	44400	44400	44400	44400	0
495	20250502	103400	4407300	44400	44400	44400	44400	0
496	20250502	103300	4407300	44400	44400	44400	44400	0
497	20250502	103200	4407300	44400	44450	44450	44400	31
498	20250502	103100	3030350	44500	44550	44550	44500	12
499	20250502	103000	2496300	44600	44600	44600	44600	0
500	20250502	102900	2496300	44600	44600	44600	44600	0
501	20250502	102800	2496300	44600	44600	44600	44600	1
502	20250502	102700	2451700	44550	44550	44550	44550	0
503	20250502	102600	2451700	44550	44550	44550	44550	0
504	20250502	102500	2451700	44550	44550	44550	44550	0
505	20250502	102400	2451700	44550	44550	44550	44550	0
506	20250502	102300	2451700	44550	44550	44550	44550	1
507	20250502	102200	2407150	44500	44500	44500	44500	6
508	20250502	102100	2140150	44550	44550	44550	44550	1
509	20250502	102000	2095600	44600	44600	44600	44600	0
510	20250502	101900	2095600	44600	44600	44600	44600	1
511	20250502	101800	2051000	44600	44600	44600	44600	0
512	20250502	101700	2051000	44600	44600	44600	44600	0
513	20250502	101600	2051000	44600	44600	44600	44600	0
514	20250502	101500	2051000	44600	44600	44600	44600	3
515	20250502	101400	1917200	44600	44600	44600	44600	2
516	20250502	101300	1828000	44550	44550	44550	44550	0
517	20250502	101200	1828000	44550	44550	44550	44550	1
518	20250502	101100	1783450	44550	44550	44550	44550	0
519	20250502	101000	1783450	44550	44550	44550	44550	14
520	20250502	100900	1159750	44600	44600	44600	44600	0
521	20250502	100800	1159750	44600	44600	44600	44600	2
522	20250502	100700	1070550	44600	44600	44600	44600	6
523	20250502	100600	802950	44650	44650	44650	44650	1
524	20250502	100500	758300	44600	44600	44600	44600	0
525	20250502	100400	758300	44600	44600	44600	44600	0
526	20250502	100300	758300	44600	44600	44600	44600	0
527	20250502	100200	758300	44600	44600	44600	44600	0
528	20250502	100100	758300	44600	44600	44600	44600	0
529	20250502	100000	758300	44600	44600	44600	44600	0
530	20250502	095900	758300	44600	44600	44600	44600	0
531	20250502	095800	758300	44600	44600	44600	44600	0
532	20250502	095700	758300	44600	44600	44600	44600	0
533	20250502	095600	758300	44600	44600	44600	44600	0
534	20250502	095500	758300	44600	44600	44600	44600	0
535	20250502	095400	758300	44600	44600	44600	44600	0
536	20250502	095300	758300	44600	44600	44600	44600	0
537	20250502	095200	758300	44600	44600	44600	44600	0
538	20250502	095100	758300	44600	44600	44600	44600	0
539	20250502	095000	758300	44600	44600	44600	44600	0
540	20250502	094900	758300	44600	44600	44600	44600	0
541	20250502	094800	758300	44600	44600	44600	44600	1
542	20250502	094700	713700	44650	44650	44650	44650	0
543	20250502	094600	713700	44650	44650	44650	44650	0
544	20250502	094500	713700	44650	44650	44650	44650	0
545	20250502	094400	713700	44650	44650	44650	44650	1
546	20250502	094300	669050	44650	44650	44650	44650	0
547	20250502	094200	669050	44650	44650	44650	44650	0
548	20250502	094100	669050	44650	44650	44650	44650	1
549	20250502	094000	624400	44650	44650	44650	44650	1
550	20250502	093900	579750	44700	44700	44700	44700	0
551	20250502	093800	579750	44700	44700	44700	44700	0
552	20250502	093700	579750	44700	44700	44700	44700	0
553	20250502	093600	579750	44700	44700	44700	44700	0
554	20250502	093500	579750	44700	44700	44700	44700	0
555	20250502	093400	579750	44700	44700	44700	44700	1
556	20250502	093300	535050	44600	44600	44600	44600	0
557	20250502	093200	535050	44600	44600	44600	44600	0
558	20250502	093100	535050	44600	44600	44600	44600	0
559	20250502	093000	535050	44600	44600	44600	44600	0
560	20250502	092900	535050	44600	44600	44600	44600	0
561	20250502	092800	535050	44600	44600	44600	44600	0
562	20250502	092700	535050	44600	44600	44600	44600	0
563	20250502	092600	535050	44600	44600	44600	44600	0
564	20250502	092500	535050	44600	44600	44600	44600	0
565	20250502	092400	535050	44600	44600	44600	44600	0
566	20250502	092300	535050	44600	44600	44600	44600	0
567	20250502	092200	535050	44600	44600	44600	44600	0
568	20250502	092100	535050	44600	44600	44600	44600	0
569	20250502	092000	535050	44600	44600	44600	44600	0
570	20250502	091900	535050	44600	44600	44600	44600	0
571	20250502	091800	535050	44600	44600	44600	44600	0
572	20250502	091700	535050	44600	44700	44700	44600	3
573	20250502	091600	401150	44750	44750	44750	44750	0
574	20250502	091500	401150	44750	44750	44750	44750	0
575	20250502	091400	401150	44750	44750	44750	44750	0
576	20250502	091300	401150	44750	44750	44750	44750	0
577	20250502	091200	401150	44750	44750	44750	44750	0
578	20250502	091100	401150	44750	44750	44750	44750	0
579	20250502	091000	401150	44750	44750	44750	44750	1
580	20250502	090900	356400	44800	44800	44800	44800	1
581	20250502	090800	311600	44800	44800	44800	44800	1
582	20250502	090700	266800	44800	44800	44800	44800	1
583	20250502	090600	222000	44400	44400	44400	44400	0
584	20250502	090500	222000	44400	44400	44400	44400	0
585	20250502	090400	222000	44400	44400	44400	44400	0
586	20250502	090300	222000	44400	44400	44400	44400	0
587	20250502	090200	222000	44400	44400	44400	44400	0
588	20250502	090100	222000	44400	44400	44400	44400	4
589	20250502	090000	44400	44400	44400	44400	44400	1