KissMeData/016250/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184600	77568665	15830	15830	15830	15830	65
3	20250502	184500	77568665	15830	15830	15830	15830	0
4	20250502	184400	77568665	15830	15830	15830	15830	0
5	20250502	184300	77568665	15830	15830	15830	15830	0
6	20250502	184200	77568665	15830	15830	15830	15830	0
7	20250502	184100	77568665	15830	15830	15830	15830	0
8	20250502	184000	77568665	15830	15830	15830	15830	0
9	20250502	183900	77568665	15830	15830	15830	15830	0
10	20250502	183800	77568665	15830	15830	15830	15830	0
11	20250502	183700	77568665	15830	15830	15830	15830	0
12	20250502	183600	77568665	15830	15830	15830	15830	0
13	20250502	183500	77568665	15830	15830	15830	15830	0
14	20250502	183400	77568665	15830	15830	15830	15830	0
15	20250502	183300	77568665	15830	15830	15830	15830	0
16	20250502	183200	77568665	15830	15830	15830	15830	0
17	20250502	183100	77568665	15830	15830	15830	15830	0
18	20250502	183000	77568665	15830	15830	15830	15830	0
19	20250502	182900	77568665	15830	15830	15830	15830	0
20	20250502	182800	77568665	15830	15830	15830	15830	0
21	20250502	182700	77568665	15830	15830	15830	15830	0
22	20250502	182600	77568665	15830	15830	15830	15830	0
23	20250502	182500	77568665	15830	15830	15830	15830	0
24	20250502	182400	77568665	15830	15830	15830	15830	0
25	20250502	182300	77568665	15830	15830	15830	15830	0
26	20250502	182200	77568665	15830	15830	15830	15830	0
27	20250502	182100	77568665	15830	15830	15830	15830	0
28	20250502	182000	77568665	15830	15830	15830	15830	0
29	20250502	181900	77568665	15830	15830	15830	15830	0
30	20250502	181800	77568665	15830	15830	15830	15830	0
31	20250502	181700	77568665	15830	15830	15830	15830	0
32	20250502	181600	77568665	15830	15830	15830	15830	65
33	20250502	181500	77568665	15830	15830	15830	15830	0
34	20250502	181400	77568665	15830	15830	15830	15830	0
35	20250502	181300	77568665	15830	15830	15830	15830	0
36	20250502	181200	77568665	15830	15830	15830	15830	0
37	20250502	181100	77568665	15830	15830	15830	15830	0
38	20250502	181000	77568665	15830	15830	15830	15830	0
39	20250502	180900	77568665	15830	15830	15830	15830	0
40	20250502	180800	77568665	15830	15830	15830	15830	0
41	20250502	180700	77568665	15830	15830	15830	15830	0
42	20250502	180600	77568665	15830	15830	15830	15830	0
43	20250502	180500	77568665	15830	15830	15830	15830	0
44	20250502	180400	77568665	15830	15830	15830	15830	0
45	20250502	180300	77568665	15830	15830	15830	15830	0
46	20250502	180200	77568665	15830	15830	15830	15830	0
47	20250502	180100	77568665	15830	15830	15830	15830	0
48	20250502	180000	77568665	15830	15830	15830	15830	0
49	20250502	175900	77568665	15830	15830	15830	15830	0
50	20250502	175800	77568665	15830	15830	15830	15830	0
51	20250502	175700	77568665	15830	15830	15830	15830	0
52	20250502	175600	77568665	15830	15830	15830	15830	0
53	20250502	175500	77568665	15830	15830	15830	15830	0
54	20250502	175400	77568665	15830	15830	15830	15830	0
55	20250502	175300	77568665	15830	15830	15830	15830	0
56	20250502	175200	77568665	15830	15830	15830	15830	0
57	20250502	175100	77568665	15830	15830	15830	15830	0
58	20250502	175000	77568665	15830	15830	15830	15830	0
59	20250502	174900	77568665	15830	15830	15830	15830	0
60	20250502	174800	77568665	15830	15830	15830	15830	0
61	20250502	174700	77568665	15830	15830	15830	15830	0
62	20250502	174600	77568665	15830	15830	15830	15830	65
63	20250502	174500	77568665	15830	15830	15830	15830	0
64	20250502	174400	77568665	15830	15830	15830	15830	0
65	20250502	174300	77568665	15830	15830	15830	15830	0
66	20250502	174200	77568665	15830	15830	15830	15830	0
67	20250502	174100	77568665	15830	15830	15830	15830	0
68	20250502	174000	77568665	15830	15830	15830	15830	0
69	20250502	173900	77568665	15830	15830	15830	15830	0
70	20250502	173800	77568665	15830	15830	15830	15830	0
71	20250502	173700	77568665	15830	15830	15830	15830	0
72	20250502	173600	77568665	15830	15830	15830	15830	0
73	20250502	173500	77568665	15830	15830	15830	15830	0
74	20250502	173400	77568665	15830	15830	15830	15830	0
75	20250502	173300	77568665	15830	15830	15830	15830	0
76	20250502	173200	77568665	15830	15830	15830	15830	0
77	20250502	173100	77568665	15830	15830	15830	15830	0
78	20250502	173000	77568665	15830	15830	15830	15830	0
79	20250502	172900	77568665	15830	15830	15830	15830	0
80	20250502	172800	77568665	15830	15830	15830	15830	0
81	20250502	172700	77568665	15830	15830	15830	15830	0
82	20250502	172600	77568665	15830	15830	15830	15830	0
83	20250502	172500	77568665	15830	15830	15830	15830	0
84	20250502	172400	77568665	15830	15830	15830	15830	0
85	20250502	172300	77568665	15830	15830	15830	15830	0
86	20250502	172200	77568665	15830	15830	15830	15830	0
87	20250502	172100	77568665	15830	15830	15830	15830	0
88	20250502	172000	77568665	15830	15830	15830	15830	0
89	20250502	171900	77568665	15830	15830	15830	15830	0
90	20250502	171800	77568665	15830	15830	15830	15830	0
91	20250502	171700	77568665	15830	15830	15830	15830	0
92	20250502	171600	77568665	15830	15830	15830	15830	65
93	20250502	171500	77568665	15830	15830	15830	15830	0
94	20250502	171400	77568665	15830	15830	15830	15830	0
95	20250502	171300	77568665	15830	15830	15830	15830	0
96	20250502	171200	77568665	15830	15830	15830	15830	0
97	20250502	171100	77568665	15830	15830	15830	15830	0
98	20250502	171000	77568665	15830	15830	15830	15830	0
99	20250502	170900	77568665	15830	15830	15830	15830	0
100	20250502	170800	77568665	15830	15830	15830	15830	0
101	20250502	170700	77568665	15830	15830	15830	15830	0
102	20250502	170600	77568665	15830	15830	15830	15830	0
103	20250502	170500	77568665	15830	15830	15830	15830	0
104	20250502	170400	77568665	15830	15830	15830	15830	0
105	20250502	170300	77568665	15830	15830	15830	15830	0
106	20250502	170200	77568665	15830	15830	15830	15830	0
107	20250502	170100	77568665	15830	15830	15830	15830	0
108	20250502	170000	77568665	15830	15830	15830	15830	0
109	20250502	165900	77568665	15830	15830	15830	15830	0
110	20250502	165800	77568665	15830	15830	15830	15830	0
111	20250502	165700	77568665	15830	15830	15830	15830	0
112	20250502	165600	77568665	15830	15830	15830	15830	0
113	20250502	165500	77568665	15830	15830	15830	15830	0
114	20250502	165400	77568665	15830	15830	15830	15830	0
115	20250502	165300	77568665	15830	15830	15830	15830	0
116	20250502	165200	77568665	15830	15830	15830	15830	0
117	20250502	165100	77568665	15830	15830	15830	15830	0
118	20250502	165000	77568665	15830	15830	15830	15830	0
119	20250502	164900	77568665	15830	15830	15830	15830	0
120	20250502	164800	77568665	15830	15830	15830	15830	0
121	20250502	164700	77568665	15830	15830	15830	15830	0
122	20250502	164600	77568665	15830	15830	15830	15830	65
123	20250502	164500	77568665	15830	15830	15830	15830	0
124	20250502	164400	77568665	15830	15830	15830	15830	0
125	20250502	164300	77568665	15830	15830	15830	15830	0
126	20250502	164200	77568665	15830	15830	15830	15830	0
127	20250502	164100	77568665	15830	15830	15830	15830	0
128	20250502	164000	77568665	15830	15830	15830	15830	0
129	20250502	163900	77568665	15830	15830	15830	15830	0
130	20250502	163800	77568665	15830	15830	15830	15830	0
131	20250502	163700	77568665	15830	15830	15830	15830	0
132	20250502	163600	77568665	15830	15830	15830	15830	0
133	20250502	163500	77568665	15830	15830	15830	15830	0
134	20250502	163400	77568665	15830	15830	15830	15830	0
135	20250502	163300	77568665	15830	15830	15830	15830	0
136	20250502	163200	77568665	15830	15830	15830	15830	0
137	20250502	163100	77568665	15830	15830	15830	15830	0
138	20250502	163000	77568665	15830	15830	15830	15830	0
139	20250502	162900	77568665	15830	15830	15830	15830	0
140	20250502	162800	77568665	15830	15830	15830	15830	0
141	20250502	162700	77568665	15830	15830	15830	15830	0
142	20250502	162600	77568665	15830	15830	15830	15830	0
143	20250502	162500	77568665	15830	15830	15830	15830	0
144	20250502	162400	77568665	15830	15830	15830	15830	0
145	20250502	162300	77568665	15830	15830	15830	15830	0
146	20250502	162200	77568665	15830	15830	15830	15830	0
147	20250502	162100	77568665	15830	15830	15830	15830	0
148	20250502	162000	77568665	15830	15830	15830	15830	0
149	20250502	161900	77568665	15830	15830	15830	15830	0
150	20250502	161800	77568665	15830	15830	15830	15830	0
151	20250502	161700	77568665	15830	15830	15830	15830	0
152	20250502	161600	77568665	15830	15830	15830	15830	65
153	20250502	161500	77568665	15830	15830	15830	15830	0
154	20250502	161400	77568665	15830	15830	15830	15830	0
155	20250502	161300	77568665	15830	15830	15830	15830	0
156	20250502	161200	77568665	15830	15830	15830	15830	0
157	20250502	161100	77568665	15830	15830	15830	15830	0
158	20250502	161000	77568665	15830	15830	15830	15830	0
159	20250502	160900	77568665	15830	15830	15830	15830	0
160	20250502	160800	77568665	15830	15830	15830	15830	0
161	20250502	160700	77568665	15830	15830	15830	15830	0
162	20250502	160600	77568665	15830	15830	15830	15830	0
163	20250502	160500	77568665	15830	15830	15830	15830	0
164	20250502	160400	77568665	15830	15830	15830	15830	0
165	20250502	160300	77568665	15830	15830	15830	15830	0
166	20250502	160200	77568665	15830	15830	15830	15830	0
167	20250502	160100	77568665	15830	15830	15830	15830	0
168	20250502	160000	77568665	15830	15830	15830	15830	0
169	20250502	155900	77568665	15830	15830	15830	15830	0
170	20250502	155800	77568665	15830	15830	15830	15830	0
171	20250502	155700	77568665	15830	15830	15830	15830	0
172	20250502	155600	77568665	15830	15830	15830	15830	0
173	20250502	155500	77568665	15830	15830	15830	15830	0
174	20250502	155400	77568665	15830	15830	15830	15830	0
175	20250502	155300	77568665	15830	15830	15830	15830	0
176	20250502	155200	77568665	15830	15830	15830	15830	0
177	20250502	155100	77568665	15830	15830	15830	15830	0
178	20250502	155000	77568665	15830	15830	15830	15830	0
179	20250502	154900	77568665	15830	15830	15830	15830	0
180	20250502	154800	77568665	15830	15830	15830	15830	0
181	20250502	154700	77568665	15830	15830	15830	15830	0
182	20250502	154600	77568665	15830	15830	15830	15830	65
183	20250502	154500	77568665	15830	15830	15830	15830	0
184	20250502	154400	77568665	15830	15830	15830	15830	0
185	20250502	154300	77568665	15830	15830	15830	15830	0
186	20250502	154200	77568665	15830	15830	15830	15830	0
187	20250502	154100	77568665	15830	15830	15830	15830	0
188	20250502	154000	77568665	15830	15830	15830	15830	0
189	20250502	153900	77568665	15830	15830	15830	15830	0
190	20250502	153800	77568665	15830	15830	15830	15830	0
191	20250502	153700	77568665	15830	15830	15830	15830	0
192	20250502	153600	77568665	15830	15830	15830	15830	0
193	20250502	153500	77568665	15830	15830	15830	15830	0
194	20250502	153400	77568665	15830	15830	15830	15830	0
195	20250502	153300	77568665	15830	15830	15830	15830	0
196	20250502	153200	77568665	15830	15830	15830	15830	0
197	20250502	153100	77568665	15830	15830	15830	15830	0
198	20250502	153000	77568665	15830	15830	15830	15830	65
199	20250502	152900	76539715	15880	15880	15880	15880	0
200	20250502	152800	76539715	15880	15880	15880	15880	0
201	20250502	152700	76539715	15880	15880	15880	15880	0
202	20250502	152600	76539715	15880	15880	15880	15880	0
203	20250502	152500	76539715	15880	15880	15880	15880	0
204	20250502	152400	76539715	15880	15880	15880	15880	0
205	20250502	152300	76539715	15880	15880	15880	15880	0
206	20250502	152200	76539715	15880	15880	15880	15880	0
207	20250502	152100	76539715	15880	15880	15880	15880	0
208	20250502	152000	76539715	15880	15880	15880	15880	0
209	20250502	151900	76539715	15880	15880	15880	15880	0
210	20250502	151800	76539715	15880	15880	15880	15880	0
211	20250502	151700	76539715	15880	15880	15880	15880	0
212	20250502	151600	76539715	15880	15880	15880	15880	0
213	20250502	151500	76539715	15880	15880	15880	15880	0
214	20250502	151400	76539715	15880	15880	15880	15880	0
215	20250502	151300	76539715	15880	15880	15880	15880	0
216	20250502	151200	76539715	15880	15880	15880	15880	0
217	20250502	151100	76539715	15880	15880	15880	15880	0
218	20250502	151000	76539715	15880	15880	15880	15880	0
219	20250502	150900	76539715	15880	15880	15880	15880	0
220	20250502	150800	76539715	15880	15880	15880	15860	3
221	20250502	150700	76492095	15880	15880	15880	15880	0
222	20250502	150600	76492095	15880	15880	15880	15880	0
223	20250502	150500	76492095	15880	15880	15880	15880	0
224	20250502	150400	76492095	15880	15880	15880	15880	1
225	20250502	150300	76476215	15860	15860	15860	15860	1
226	20250502	150200	76460355	15870	15870	15870	15870	0
227	20250502	150100	76460355	15870	15870	15870	15870	0
228	20250502	150000	76460355	15870	15870	15870	15870	0
229	20250502	145900	76460355	15870	15880	15880	15870	12
230	20250502	145800	76269815	15890	15890	15890	15890	0
231	20250502	145700	76269815	15890	15890	15890	15890	0
232	20250502	145600	76269815	15890	15890	15890	15890	0
233	20250502	145500	76269815	15890	15890	15890	15890	0
234	20250502	145400	76269815	15890	15890	15890	15890	0
235	20250502	145300	76269815	15890	15890	15890	15890	0
236	20250502	145200	76269815	15890	15890	15890	15890	0
237	20250502	145100	76269815	15890	15890	15890	15890	0
238	20250502	145000	76269815	15890	15890	15890	15890	0
239	20250502	144900	76269815	15890	15890	15890	15890	0
240	20250502	144800	76269815	15890	15890	15890	15890	0
241	20250502	144700	76269815	15890	15890	15890	15890	0
242	20250502	144600	76269815	15890	15890	15890	15890	0
243	20250502	144500	76269815	15890	15890	15890	15890	0
244	20250502	144400	76269815	15890	15890	15890	15890	0
245	20250502	144300	76269815	15890	15890	15890	15890	0
246	20250502	144200	76269815	15890	15890	15890	15890	0
247	20250502	144100	76269815	15890	15890	15890	15890	0
248	20250502	144000	76269815	15890	15890	15890	15890	0
249	20250502	143900	76269815	15890	15890	15890	15890	0
250	20250502	143800	76269815	15890	15890	15890	15890	0
251	20250502	143700	76269815	15890	15890	15890	15890	0
252	20250502	143600	76269815	15890	15890	15890	15890	0
253	20250502	143500	76269815	15890	15890	15890	15890	0
254	20250502	143400	76269815	15890	15890	15890	15890	0
255	20250502	143300	76269815	15890	15890	15890	15890	0
256	20250502	143200	76269815	15890	15890	15890	15890	0
257	20250502	143100	76269815	15890	15890	15890	15890	0
258	20250502	143000	76269815	15890	15890	15890	15890	0
259	20250502	142900	76269815	15890	15890	15890	15890	0
260	20250502	142800	76269815	15890	15890	15890	15890	0
261	20250502	142700	76269815	15890	15890	15890	15890	0
262	20250502	142600	76269815	15890	15890	15890	15890	0
263	20250502	142500	76269815	15890	15890	15890	15890	0
264	20250502	142400	76269815	15890	15890	15890	15890	0
265	20250502	142300	76269815	15890	15890	15890	15890	0
266	20250502	142200	76269815	15890	15890	15890	15890	0
267	20250502	142100	76269815	15890	15890	15890	15890	0
268	20250502	142000	76269815	15890	15890	15890	15890	0
269	20250502	141900	76269815	15890	15890	15890	15890	0
270	20250502	141800	76269815	15890	15890	15890	15890	0
271	20250502	141700	76269815	15890	15890	15890	15890	0
272	20250502	141600	76269815	15890	15890	15890	15890	0
273	20250502	141500	76269815	15890	15890	15890	15890	0
274	20250502	141400	76269815	15890	15890	15890	15890	0
275	20250502	141300	76269815	15890	15890	15890	15890	0
276	20250502	141200	76269815	15890	15890	15890	15890	0
277	20250502	141100	76269815	15890	15890	15890	15890	0
278	20250502	141000	76269815	15890	15890	15890	15890	0
279	20250502	140900	76269815	15890	15890	15890	15890	0
280	20250502	140800	76269815	15890	15890	15890	15890	0
281	20250502	140700	76269815	15890	15890	15890	15890	0
282	20250502	140600	76269815	15890	15890	15890	15890	0
283	20250502	140500	76269815	15890	15890	15890	15890	0
284	20250502	140400	76269815	15890	15890	15890	15890	0
285	20250502	140300	76269815	15890	15890	15890	15890	0
286	20250502	140200	76269815	15890	15890	15890	15890	0
287	20250502	140100	76269815	15890	15890	15890	15890	0
288	20250502	140000	76269815	15890	15890	15890	15890	5
289	20250502	135900	76190365	15890	15890	15890	15890	0
290	20250502	135800	76190365	15890	15890	15890	15890	0
291	20250502	135700	76190365	15890	15890	15890	15890	0
292	20250502	135600	76190365	15890	15870	15890	15870	500
293	20250502	135500	68246325	15870	15870	15870	15870	0
294	20250502	135400	68246325	15870	15870	15870	15870	0
295	20250502	135300	68246325	15870	15870	15870	15870	0
296	20250502	135200	68246325	15870	15870	15870	15870	0
297	20250502	135100	68246325	15870	15870	15870	15870	0
298	20250502	135000	68246325	15870	15870	15870	15870	0
299	20250502	134900	68246325	15870	15870	15870	15870	0
300	20250502	134800	68246325	15870	15870	15870	15870	0
301	20250502	134700	68246325	15870	15870	15870	15870	1
302	20250502	134600	68230455	15880	15880	15880	15880	0
303	20250502	134500	68230455	15880	15880	15880	15880	0
304	20250502	134400	68230455	15880	15880	15880	15880	0
305	20250502	134300	68230455	15880	15880	15880	15880	0
306	20250502	134200	68230455	15880	15880	15880	15880	0
307	20250502	134100	68230455	15880	15880	15880	15880	0
308	20250502	134000	68230455	15880	15880	15880	15880	0
309	20250502	133900	68230455	15880	15880	15880	15880	0
310	20250502	133800	68230455	15880	15880	15880	15880	0
311	20250502	133700	68230455	15880	15880	15880	15880	0
312	20250502	133600	68230455	15880	15880	15880	15880	0
313	20250502	133500	68230455	15880	15880	15880	15880	0
314	20250502	133400	68230455	15880	15880	15880	15880	0
315	20250502	133300	68230455	15880	15880	15880	15880	0
316	20250502	133200	68230455	15880	15880	15880	15880	0
317	20250502	133100	68230455	15880	15880	15880	15880	0
318	20250502	133000	68230455	15880	15880	15880	15880	0
319	20250502	132900	68230455	15880	15880	15880	15880	0
320	20250502	132800	68230455	15880	15880	15880	15880	0
321	20250502	132700	68230455	15880	15880	15880	15880	0
322	20250502	132600	68230455	15880	15880	15880	15880	0
323	20250502	132500	68230455	15880	15880	15880	15880	0
324	20250502	132400	68230455	15880	15880	15880	15880	0
325	20250502	132300	68230455	15880	15880	15880	15880	0
326	20250502	132200	68230455	15880	15880	15880	15880	0
327	20250502	132100	68230455	15880	15880	15880	15880	0
328	20250502	132000	68230455	15880	15880	15880	15880	0
329	20250502	131900	68230455	15880	15880	15880	15880	0
330	20250502	131800	68230455	15880	15880	15880	15880	0
331	20250502	131700	68230455	15880	15880	15880	15880	0
332	20250502	131600	68230455	15880	15880	15880	15880	0
333	20250502	131500	68230455	15880	15840	15880	15840	80
334	20250502	131400	66961835	15840	15840	15840	15840	0
335	20250502	131300	66961835	15840	15840	15840	15840	0
336	20250502	131200	66961835	15840	15840	15840	15840	0
337	20250502	131100	66961835	15840	15840	15840	15840	0
338	20250502	131000	66961835	15840	15840	15840	15840	0
339	20250502	130900	66961835	15840	15840	15840	15840	0
340	20250502	130800	66961835	15840	15840	15840	15840	0
341	20250502	130700	66961835	15840	15840	15840	15840	0
342	20250502	130600	66961835	15840	15840	15840	15840	0
343	20250502	130500	66961835	15840	15840	15840	15840	0
344	20250502	130400	66961835	15840	15840	15840	15840	11
345	20250502	130300	66787595	15840	15840	15840	15840	0
346	20250502	130200	66787595	15840	15840	15840	15840	0
347	20250502	130100	66787595	15840	15840	15840	15840	65
348	20250502	130000	65757995	15860	15860	15860	15860	1
349	20250502	125900	65742135	15860	15850	15860	15850	31
350	20250502	125800	65250625	15870	15870	15870	15870	0
351	20250502	125700	65250625	15870	15870	15870	15870	0
352	20250502	125600	65250625	15870	15870	15870	15870	0
353	20250502	125500	65250625	15870	15870	15870	15870	0
354	20250502	125400	65250625	15870	15870	15870	15870	0
355	20250502	125300	65250625	15870	15870	15870	15870	0
356	20250502	125200	65250625	15870	15870	15870	15870	0
357	20250502	125100	65250625	15870	15870	15870	15870	0
358	20250502	125000	65250625	15870	15870	15870	15870	0
359	20250502	124900	65250625	15870	15870	15870	15870	0
360	20250502	124800	65250625	15870	15870	15870	15870	0
361	20250502	124700	65250625	15870	15870	15870	15870	0
362	20250502	124600	65250625	15870	15870	15870	15870	0
363	20250502	124500	65250625	15870	15870	15870	15870	0
364	20250502	124400	65250625	15870	15870	15870	15850	13
365	20250502	124300	65044405	15880	15880	15880	15880	0
366	20250502	124200	65044405	15880	15880	15880	15880	0
367	20250502	124100	65044405	15880	15880	15880	15880	0
368	20250502	124000	65044405	15880	15880	15880	15880	0
369	20250502	123900	65044405	15880	15880	15880	15880	0
370	20250502	123800	65044405	15880	15880	15880	15880	0
371	20250502	123700	65044405	15880	15880	15880	15880	0
372	20250502	123600	65044405	15880	15880	15880	15880	0
373	20250502	123500	65044405	15880	15880	15880	15880	0
374	20250502	123400	65044405	15880	15880	15880	15880	5
375	20250502	123300	64965005	15880	15880	15880	15880	0
376	20250502	123200	64965005	15880	15880	15880	15880	0
377	20250502	123100	64965005	15880	15880	15880	15880	0
378	20250502	123000	64965005	15880	15880	15880	15880	0
379	20250502	122900	64965005	15880	15880	15880	15880	0
380	20250502	122800	64965005	15880	15880	15880	15880	0
381	20250502	122700	64965005	15880	15880	15880	15880	0
382	20250502	122600	64965005	15880	15880	15880	15880	0
383	20250502	122500	64965005	15880	15880	15880	15880	0
384	20250502	122400	64965005	15880	15880	15880	15880	0
385	20250502	122300	64965005	15880	15880	15880	15880	0
386	20250502	122200	64965005	15880	15880	15880	15880	0
387	20250502	122100	64965005	15880	15880	15880	15880	0
388	20250502	122000	64965005	15880	15880	15880	15880	0
389	20250502	121900	64965005	15880	15880	15880	15880	0
390	20250502	121800	64965005	15880	15880	15880	15880	0
391	20250502	121700	64965005	15880	15880	15880	15880	0
392	20250502	121600	64965005	15880	15880	15880	15880	0
393	20250502	121500	64965005	15880	15880	15880	15880	0
394	20250502	121400	64965005	15880	15880	15880	15880	9
395	20250502	121300	64822085	15880	15880	15880	15880	1
396	20250502	121200	64806205	15880	15880	15880	15880	0
397	20250502	121100	64806205	15880	15880	15880	15880	0
398	20250502	121000	64806205	15880	15880	15880	15880	0
399	20250502	120900	64806205	15880	15880	15880	15880	5
400	20250502	120800	64726805	15880	15880	15880	15880	0
401	20250502	120700	64726805	15880	15880	15880	15880	0
402	20250502	120600	64726805	15880	15880	15880	15880	0
403	20250502	120500	64726805	15880	15880	15880	15880	0
404	20250502	120400	64726805	15880	15880	15880	15880	0
405	20250502	120300	64726805	15880	15880	15880	15880	0
406	20250502	120200	64726805	15880	15880	15880	15880	0
407	20250502	120100	64726805	15880	15880	15880	15880	100
408	20250502	120000	63138805	15880	15880	15880	15880	0
409	20250502	115900	63138805	15880	15880	15880	15880	0
410	20250502	115800	63138805	15880	15880	15880	15880	0
411	20250502	115700	63138805	15880	15880	15880	15880	0
412	20250502	115600	63138805	15880	15880	15880	15880	0
413	20250502	115500	63138805	15880	15880	15880	15880	2
414	20250502	115400	63107045	15890	15890	15890	15890	0
415	20250502	115300	63107045	15890	15890	15890	15890	0
416	20250502	115200	63107045	15890	15890	15890	15890	0
417	20250502	115100	63107045	15890	15890	15890	15890	0
418	20250502	115000	63107045	15890	15890	15890	15890	0
419	20250502	114900	63107045	15890	15890	15890	15890	0
420	20250502	114800	63107045	15890	15890	15890	15890	0
421	20250502	114700	63107045	15890	15890	15890	15890	0
422	20250502	114600	63107045	15890	15890	15890	15890	0
423	20250502	114500	63107045	15890	15890	15890	15890	0
424	20250502	114400	63107045	15890	15890	15890	15890	1
425	20250502	114300	63091155	15890	15890	15890	15890	0
426	20250502	114200	63091155	15890	15890	15890	15890	0
427	20250502	114100	63091155	15890	15890	15890	15890	0
428	20250502	114000	63091155	15890	15890	15890	15890	0
429	20250502	113900	63091155	15890	15890	15890	15890	0
430	20250502	113800	63091155	15890	15890	15890	15890	0
431	20250502	113700	63091155	15890	15890	15890	15890	0
432	20250502	113600	63091155	15890	15890	15890	15890	0
433	20250502	113500	63091155	15890	15890	15890	15890	0
434	20250502	113400	63091155	15890	15890	15890	15890	0
435	20250502	113300	63091155	15890	15890	15890	15890	0
436	20250502	113200	63091155	15890	15890	15890	15890	2
437	20250502	113100	63059375	15890	15890	15890	15890	7
438	20250502	113000	62948145	15900	15900	15900	15900	0
439	20250502	112900	62948145	15900	15900	15900	15900	0
440	20250502	112800	62948145	15900	15900	15900	15900	0
441	20250502	112700	62948145	15900	15900	15900	15900	0
442	20250502	112600	62948145	15900	15900	15900	15900	0
443	20250502	112500	62948145	15900	15900	15900	15900	0
444	20250502	112400	62948145	15900	15900	15900	15900	0
445	20250502	112300	62948145	15900	15900	15900	15900	0
446	20250502	112200	62948145	15900	15900	15900	15900	0
447	20250502	112100	62948145	15900	15900	15900	15900	0
448	20250502	112000	62948145	15900	15900	15900	15900	0
449	20250502	111900	62948145	15900	15900	15900	15900	0
450	20250502	111800	62948145	15900	15900	15900	15900	0
451	20250502	111700	62948145	15900	15900	15900	15900	9
452	20250502	111600	62805045	15900	15900	15900	15900	0
453	20250502	111500	62805045	15900	15900	15900	15900	0
454	20250502	111400	62805045	15900	15900	15900	15900	0
455	20250502	111300	62805045	15900	15900	15900	15900	0
456	20250502	111200	62805045	15900	15900	15900	15900	4
457	20250502	111100	62741445	15900	15900	15900	15900	0
458	20250502	111000	62741445	15900	15900	15900	15900	0
459	20250502	110900	62741445	15900	15900	15900	15900	0
460	20250502	110800	62741445	15900	15900	15900	15900	0
461	20250502	110700	62741445	15900	15900	15900	15900	0
462	20250502	110600	62741445	15900	15900	15900	15900	0
463	20250502	110500	62741445	15900	15900	15900	15900	0
464	20250502	110400	62741445	15900	15900	15900	15900	0
465	20250502	110300	62741445	15900	15900	15900	15900	2
466	20250502	110200	62709645	15900	15900	15900	15900	0
467	20250502	110100	62709645	15900	15900	15900	15900	0
468	20250502	110000	62709645	15900	15900	15900	15900	0
469	20250502	105900	62709645	15900	15900	15900	15900	0
470	20250502	105800	62709645	15900	15900	15900	15900	0
471	20250502	105700	62709645	15900	15900	15900	15900	0
472	20250502	105600	62709645	15900	15900	15900	15900	0
473	20250502	105500	62709645	15900	15900	15900	15900	0
474	20250502	105400	62709645	15900	15900	15900	15900	0
475	20250502	105300	62709645	15900	15900	15900	15900	0
476	20250502	105200	62709645	15900	15900	15900	15900	0
477	20250502	105100	62709645	15900	15900	15900	15900	0
478	20250502	105000	62709645	15900	15900	15900	15900	0
479	20250502	104900	62709645	15900	15900	15900	15900	0
480	20250502	104800	62709645	15900	15900	15900	15900	0
481	20250502	104700	62709645	15900	15900	15900	15900	0
482	20250502	104600	62709645	15900	15900	15900	15900	0
483	20250502	104500	62709645	15900	15900	15900	15900	0
484	20250502	104400	62709645	15900	15900	15900	15900	0
485	20250502	104300	62709645	15900	15900	15900	15900	1
486	20250502	104200	62693745	15900	15900	15900	15900	0
487	20250502	104100	62693745	15900	15900	15900	15900	0
488	20250502	104000	62693745	15900	15900	15900	15900	0
489	20250502	103900	62693745	15900	15900	15900	15900	0
490	20250502	103800	62693745	15900	15900	15900	15900	0
491	20250502	103700	62693745	15900	15900	15900	15900	0
492	20250502	103600	62693745	15900	15900	15900	15900	0
493	20250502	103500	62693745	15900	15900	15900	15900	0
494	20250502	103400	62693745	15900	15900	15900	15900	0
495	20250502	103300	62693745	15900	15900	15900	15900	3
496	20250502	103200	62646045	15900	15900	15900	15900	0
497	20250502	103100	62646045	15900	15850	15900	15850	107
498	20250502	103000	60944865	15840	15840	15840	15840	0
499	20250502	102900	60944865	15840	15830	15840	15830	100
500	20250502	102800	59360995	15830	15830	15830	15830	100
501	20250502	102700	57777995	15830	15830	15830	15830	0
502	20250502	102600	57777995	15830	15830	15830	15830	0
503	20250502	102500	57777995	15830	15830	15830	15830	1
504	20250502	102400	57762165	15830	15830	15830	15830	18
505	20250502	102300	57477225	15800	15820	15820	15800	800
506	20250502	102200	44824835	15820	15820	15820	15820	33
507	20250502	102100	44302775	15820	15820	15820	15820	0
508	20250502	102000	44302775	15820	15820	15820	15820	0
509	20250502	101900	44302775	15820	15820	15820	15820	0
510	20250502	101800	44302775	15820	15820	15820	15820	0
511	20250502	101700	44302775	15820	15820	15820	15820	0
512	20250502	101600	44302775	15820	15820	15820	15820	0
513	20250502	101500	44302775	15820	15820	15820	15820	0
514	20250502	101400	44302775	15820	15820	15820	15820	4
515	20250502	101300	44239495	15820	15820	15820	15820	0
516	20250502	101200	44239495	15820	15830	15830	15820	50
517	20250502	101100	43448485	15820	15820	15820	15820	0
518	20250502	101000	43448485	15820	15820	15820	15820	0
519	20250502	100900	43448485	15820	15820	15820	15820	0
520	20250502	100800	43448485	15820	15820	15820	15820	0
521	20250502	100700	43448485	15820	15820	15820	15820	0
522	20250502	100600	43448485	15820	15820	15820	15820	0
523	20250502	100500	43448485	15820	15820	15820	15820	0
524	20250502	100400	43448485	15820	15820	15820	15820	0
525	20250502	100300	43448485	15820	15890	15890	15820	150
526	20250502	100200	41073695	15900	15900	15900	15900	0
527	20250502	100100	41073695	15900	15900	15900	15900	0
528	20250502	100000	41073695	15900	15900	15900	15900	0
529	20250502	095900	41073695	15900	15900	15900	15900	0
530	20250502	095800	41073695	15900	15900	15900	15900	3
531	20250502	095700	41025995	15890	15890	15890	15890	0
532	20250502	095600	41025995	15890	15890	15890	15890	0
533	20250502	095500	41025995	15890	15890	15890	15890	0
534	20250502	095400	41025995	15890	15890	15890	15890	0
535	20250502	095300	41025995	15890	15890	15890	15890	10
536	20250502	095200	40867095	15900	15900	15900	15900	1
537	20250502	095100	40851195	15900	15900	15900	15900	1
538	20250502	095000	40835295	15900	15900	15900	15900	0
539	20250502	094900	40835295	15900	15900	15900	15900	1
540	20250502	094800	40819395	15900	15900	15900	15900	0
541	20250502	094700	40819395	15900	15900	15900	15900	12
542	20250502	094600	40628595	15900	15900	15900	15900	0
543	20250502	094500	40628595	15900	15900	15900	15900	258
544	20250502	094400	36526395	15900	15890	15900	15890	172
545	20250502	094300	33793225	15880	15880	15880	15880	2
546	20250502	094200	33761465	15890	15880	15890	15880	21
547	20250502	094100	33427935	15870	15850	15870	15850	198
548	20250502	094000	30289435	15850	15800	15850	15800	216
549	20250502	093900	26875935	15800	15800	15800	15800	0
550	20250502	093800	26875935	15800	15790	15800	15790	14
551	20250502	093700	26654785	15790	15790	15800	15720	1077
552	20250502	093600	9680915	15770	15710	15790	15710	84
553	20250502	093500	8358815	15710	15710	15710	15710	0
554	20250502	093400	8358815	15710	15710	15710	15710	0
555	20250502	093300	8358815	15710	15710	15710	15710	3
556	20250502	093200	8311685	15710	15710	15710	15710	7
557	20250502	093100	8201715	15710	15710	15710	15710	0
558	20250502	093000	8201715	15710	15710	15710	15710	0
559	20250502	092900	8201715	15710	15710	15710	15710	3
560	20250502	092800	8154585	15700	15700	15700	15700	2
561	20250502	092700	8123185	15690	15690	15690	15690	2
562	20250502	092600	8091805	15690	15590	15690	15590	109
563	20250502	092500	6391695	15660	15600	15660	15600	137
564	20250502	092400	4253245	15595	15595	15595	15595	0
565	20250502	092300	4253245	15595	15595	15595	15595	0
566	20250502	092200	4253245	15595	15595	15595	15595	0
567	20250502	092100	4253245	15595	15595	15595	15595	0
568	20250502	092000	4253245	15595	15595	15595	15595	0
569	20250502	091900	4253245	15595	15595	15595	15595	1
570	20250502	091800	4237650	15595	15590	15595	15590	9
571	20250502	091700	4097310	15580	15580	15580	15580	0
572	20250502	091600	4097310	15580	15580	15580	15580	0
573	20250502	091500	4097310	15580	15560	15580	15560	5
574	20250502	091400	4019450	15580	15580	15580	15580	0
575	20250502	091300	4019450	15580	15580	15580	15580	40
576	20250502	091200	3396250	15580	15580	15580	15580	6
577	20250502	091100	3302770	15600	15600	15600	15600	0
578	20250502	091000	3302770	15600	15600	15600	15600	0
579	20250502	090900	3302770	15600	15600	15600	15600	0
580	20250502	090800	3302770	15600	15600	15600	15600	1
581	20250502	090700	3287170	15560	15560	15560	15560	5
582	20250502	090600	3209370	15560	15560	15560	15560	0
583	20250502	090500	3209370	15560	15560	15560	15560	0
584	20250502	090400	3209370	15560	15560	15560	15560	101
585	20250502	090300	1637810	15560	15560	15560	15540	30
586	20250502	090200	1171340	15560	15560	15560	15550	6
587	20250502	090100	1078000	15400	15400	15400	15400	0
588	20250502	090000	1078000	15400	15400	15400	15400	70