KissMeData/265520/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	204100	384428820	17050	17050	17050	17050	867
3	20250502	204000	384428820	17050	17050	17050	17050	0
4	20250502	203900	384428820	17050	17050	17050	17050	0
5	20250502	203800	384428820	17050	17050	17050	17050	0
6	20250502	203700	384428820	17050	17050	17050	17050	0
7	20250502	203600	384428820	17050	17050	17050	17050	0
8	20250502	203500	384428820	17050	17050	17050	17050	0
9	20250502	203400	384428820	17050	17050	17050	17050	0
10	20250502	203300	384428820	17050	17050	17050	17050	0
11	20250502	203200	384428820	17050	17050	17050	17050	0
12	20250502	203100	384428820	17050	17050	17050	17050	0
13	20250502	203000	384428820	17050	17050	17050	17050	0
14	20250502	202900	384428820	17050	17050	17050	17050	0
15	20250502	202800	384428820	17050	17050	17050	17050	0
16	20250502	202700	384428820	17050	17050	17050	17050	0
17	20250502	202600	384428820	17050	17050	17050	17050	0
18	20250502	202500	384428820	17050	17050	17050	17050	0
19	20250502	202400	384428820	17050	17050	17050	17050	0
20	20250502	202300	384428820	17050	17050	17050	17050	0
21	20250502	202200	384428820	17050	17050	17050	17050	0
22	20250502	202100	384428820	17050	17050	17050	17050	0
23	20250502	202000	384428820	17050	17050	17050	17050	0
24	20250502	201900	384428820	17050	17050	17050	17050	0
25	20250502	201800	384428820	17050	17050	17050	17050	0
26	20250502	201700	384428820	17050	17050	17050	17050	0
27	20250502	201600	384428820	17050	17050	17050	17050	0
28	20250502	201500	384428820	17050	17050	17050	17050	0
29	20250502	201400	384428820	17050	17050	17050	17050	0
30	20250502	201300	384428820	17050	17050	17050	17050	0
31	20250502	201200	384428820	17050	17050	17050	17050	0
32	20250502	201100	384428820	17050	17050	17050	17050	867
33	20250502	201000	384428820	17050	17050	17050	17050	0
34	20250502	200900	384428820	17050	17050	17050	17050	0
35	20250502	200800	384428820	17050	17050	17050	17050	0
36	20250502	200700	384428820	17050	17050	17050	17050	0
37	20250502	200600	384428820	17050	17050	17050	17050	0
38	20250502	200500	384428820	17050	17050	17050	17050	0
39	20250502	200400	384428820	17050	17050	17050	17050	0
40	20250502	200300	384428820	17050	17050	17050	17050	0
41	20250502	200200	384428820	17050	17050	17050	17050	0
42	20250502	200100	384428820	17050	17050	17050	17050	0
43	20250502	200000	384428820	17050	17050	17050	17050	0
44	20250502	195900	384428820	17050	17050	17050	17050	0
45	20250502	195800	384428820	17050	17050	17050	17050	0
46	20250502	195700	384428820	17050	17050	17050	17050	0
47	20250502	195600	384428820	17050	17050	17050	17050	0
48	20250502	195500	384428820	17050	17050	17050	17050	0
49	20250502	195400	384428820	17050	17050	17050	17050	0
50	20250502	195300	384428820	17050	17050	17050	17050	0
51	20250502	195200	384428820	17050	17050	17050	17050	0
52	20250502	195100	384428820	17050	17050	17050	17050	0
53	20250502	195000	384428820	17050	17050	17050	17050	0
54	20250502	194900	384428820	17050	17050	17050	17050	0
55	20250502	194800	384428820	17050	17050	17050	17050	0
56	20250502	194700	384428820	17050	17050	17050	17050	0
57	20250502	194600	384428820	17050	17050	17050	17050	0
58	20250502	194500	384428820	17050	17050	17050	17050	0
59	20250502	194400	384428820	17050	17050	17050	17050	0
60	20250502	194300	384428820	17050	17050	17050	17050	0
61	20250502	194200	384428820	17050	17050	17050	17050	0
62	20250502	194100	384428820	17050	17050	17050	17050	867
63	20250502	194000	384428820	17050	17050	17050	17050	0
64	20250502	193900	384428820	17050	17050	17050	17050	0
65	20250502	193800	384428820	17050	17050	17050	17050	0
66	20250502	193700	384428820	17050	17050	17050	17050	0
67	20250502	193600	384428820	17050	17050	17050	17050	0
68	20250502	193500	384428820	17050	17050	17050	17050	0
69	20250502	193400	384428820	17050	17050	17050	17050	0
70	20250502	193300	384428820	17050	17050	17050	17050	0
71	20250502	193200	384428820	17050	17050	17050	17050	0
72	20250502	193100	384428820	17050	17050	17050	17050	0
73	20250502	193000	384428820	17050	17050	17050	17050	0
74	20250502	192900	384428820	17050	17050	17050	17050	0
75	20250502	192800	384428820	17050	17050	17050	17050	0
76	20250502	192700	384428820	17050	17050	17050	17050	0
77	20250502	192600	384428820	17050	17050	17050	17050	0
78	20250502	192500	384428820	17050	17050	17050	17050	0
79	20250502	192400	384428820	17050	17050	17050	17050	0
80	20250502	192300	384428820	17050	17050	17050	17050	0
81	20250502	192200	384428820	17050	17050	17050	17050	0
82	20250502	192100	384428820	17050	17050	17050	17050	0
83	20250502	192000	384428820	17050	17050	17050	17050	0
84	20250502	191900	384428820	17050	17050	17050	17050	0
85	20250502	191800	384428820	17050	17050	17050	17050	0
86	20250502	191700	384428820	17050	17050	17050	17050	0
87	20250502	191600	384428820	17050	17050	17050	17050	0
88	20250502	191500	384428820	17050	17050	17050	17050	0
89	20250502	191400	384428820	17050	17050	17050	17050	0
90	20250502	191300	384428820	17050	17050	17050	17050	0
91	20250502	191200	384428820	17050	17050	17050	17050	0
92	20250502	191100	384428820	17050	17050	17050	17050	867
93	20250502	191000	384428820	17050	17050	17050	17050	0
94	20250502	190900	384428820	17050	17050	17050	17050	0
95	20250502	190800	384428820	17050	17050	17050	17050	0
96	20250502	190700	384428820	17050	17050	17050	17050	0
97	20250502	190600	384428820	17050	17050	17050	17050	0
98	20250502	190500	384428820	17050	17050	17050	17050	0
99	20250502	190400	384428820	17050	17050	17050	17050	0
100	20250502	190300	384428820	17050	17050	17050	17050	0
101	20250502	190200	384428820	17050	17050	17050	17050	0
102	20250502	190100	384428820	17050	17050	17050	17050	0
103	20250502	190000	384428820	17050	17050	17050	17050	0
104	20250502	185900	384428820	17050	17050	17050	17050	0
105	20250502	185800	384428820	17050	17050	17050	17050	0
106	20250502	185700	384428820	17050	17050	17050	17050	0
107	20250502	185600	384428820	17050	17050	17050	17050	0
108	20250502	185500	384428820	17050	17050	17050	17050	0
109	20250502	185400	384428820	17050	17050	17050	17050	0
110	20250502	185300	384428820	17050	17050	17050	17050	0
111	20250502	185200	384428820	17050	17050	17050	17050	0
112	20250502	185100	384428820	17050	17050	17050	17050	0
113	20250502	185000	384428820	17050	17050	17050	17050	0
114	20250502	184900	384428820	17050	17050	17050	17050	0
115	20250502	184800	384428820	17050	17050	17050	17050	0
116	20250502	184700	384428820	17050	17050	17050	17050	0
117	20250502	184600	384428820	17050	17050	17050	17050	0
118	20250502	184500	384428820	17050	17050	17050	17050	0
119	20250502	184400	384428820	17050	17050	17050	17050	0
120	20250502	184300	384428820	17050	17050	17050	17050	0
121	20250502	184200	384428820	17050	17050	17050	17050	0
122	20250502	184100	384428820	17050	17050	17050	17050	867
123	20250502	184000	384428820	17050	17050	17050	17050	0
124	20250502	183900	384428820	17050	17050	17050	17050	0
125	20250502	183800	384428820	17050	17050	17050	17050	0
126	20250502	183700	384428820	17050	17050	17050	17050	0
127	20250502	183600	384428820	17050	17050	17050	17050	0
128	20250502	183500	384428820	17050	17050	17050	17050	0
129	20250502	183400	384428820	17050	17050	17050	17050	0
130	20250502	183300	384428820	17050	17050	17050	17050	0
131	20250502	183200	384428820	17050	17050	17050	17050	0
132	20250502	183100	384428820	17050	17050	17050	17050	0
133	20250502	183000	384428820	17050	17050	17050	17050	0
134	20250502	182900	384428820	17050	17050	17050	17050	0
135	20250502	182800	384428820	17050	17050	17050	17050	0
136	20250502	182700	384428820	17050	17050	17050	17050	0
137	20250502	182600	384428820	17050	17050	17050	17050	0
138	20250502	182500	384428820	17050	17050	17050	17050	0
139	20250502	182400	384428820	17050	17050	17050	17050	0
140	20250502	182300	384428820	17050	17050	17050	17050	0
141	20250502	182200	384428820	17050	17050	17050	17050	0
142	20250502	182100	384428820	17050	17050	17050	17050	0
143	20250502	182000	384428820	17050	17050	17050	17050	0
144	20250502	181900	384428820	17050	17050	17050	17050	0
145	20250502	181800	384428820	17050	17050	17050	17050	0
146	20250502	181700	384428820	17050	17050	17050	17050	0
147	20250502	181600	384428820	17050	17050	17050	17050	0
148	20250502	181500	384428820	17050	17050	17050	17050	0
149	20250502	181400	384428820	17050	17050	17050	17050	0
150	20250502	181300	384428820	17050	17050	17050	17050	0
151	20250502	181200	384428820	17050	17050	17050	17050	0
152	20250502	181100	384428820	17050	17050	17050	17050	867
153	20250502	181000	384428820	17050	17050	17050	17050	0
154	20250502	180900	384428820	17050	17050	17050	17050	0
155	20250502	180800	384428820	17050	17050	17050	17050	0
156	20250502	180700	384428820	17050	17050	17050	17050	0
157	20250502	180600	384428820	17050	17050	17050	17050	0
158	20250502	180500	384428820	17050	17050	17050	17050	0
159	20250502	180400	384428820	17050	17050	17050	17050	0
160	20250502	180300	384428820	17050	17050	17050	17050	0
161	20250502	180200	384428820	17050	17050	17050	17050	0
162	20250502	180100	384428820	17050	17050	17050	17050	0
163	20250502	180000	384428820	17050	17050	17050	17050	0
164	20250502	175900	384428820	17050	17050	17050	17050	0
165	20250502	175800	384428820	17050	17050	17050	17050	0
166	20250502	175700	384428820	17050	17050	17050	17050	0
167	20250502	175600	384428820	17050	17050	17050	17050	0
168	20250502	175500	384428820	17050	17050	17050	17050	0
169	20250502	175400	384428820	17050	17050	17050	17050	0
170	20250502	175300	384428820	17050	17050	17050	17050	0
171	20250502	175200	384428820	17050	17050	17050	17050	0
172	20250502	175100	384428820	17050	17050	17050	17050	0
173	20250502	175000	384428820	17050	17050	17050	17050	0
174	20250502	174900	384428820	17050	17050	17050	17050	0
175	20250502	174800	384428820	17050	17050	17050	17050	0
176	20250502	174700	384428820	17050	17050	17050	17050	0
177	20250502	174600	384428820	17050	17050	17050	17050	0
178	20250502	174500	384428820	17050	17050	17050	17050	0
179	20250502	174400	384428820	17050	17050	17050	17050	0
180	20250502	174300	384428820	17050	17050	17050	17050	0
181	20250502	174200	384428820	17050	17050	17050	17050	0
182	20250502	174100	384428820	17050	17050	17050	17050	867
183	20250502	174000	384428820	17050	17050	17050	17050	0
184	20250502	173900	384428820	17050	17050	17050	17050	0
185	20250502	173800	384428820	17050	17050	17050	17050	0
186	20250502	173700	384428820	17050	17050	17050	17050	0
187	20250502	173600	384428820	17050	17050	17050	17050	0
188	20250502	173500	384428820	17050	17050	17050	17050	0
189	20250502	173400	384428820	17050	17050	17050	17050	0
190	20250502	173300	384428820	17050	17050	17050	17050	0
191	20250502	173200	384428820	17050	17050	17050	17050	0
192	20250502	173100	384428820	17050	17050	17050	17050	0
193	20250502	173000	384428820	17050	17050	17050	17050	0
194	20250502	172900	384428820	17050	17050	17050	17050	0
195	20250502	172800	384428820	17050	17050	17050	17050	0
196	20250502	172700	384428820	17050	17050	17050	17050	0
197	20250502	172600	384428820	17050	17050	17050	17050	0
198	20250502	172500	384428820	17050	17050	17050	17050	0
199	20250502	172400	384428820	17050	17050	17050	17050	0
200	20250502	172300	384428820	17050	17050	17050	17050	0
201	20250502	172200	384428820	17050	17050	17050	17050	0
202	20250502	172100	384428820	17050	17050	17050	17050	0
203	20250502	172000	384428820	17050	17050	17050	17050	0
204	20250502	171900	384428820	17050	17050	17050	17050	0
205	20250502	171800	384428820	17050	17050	17050	17050	0
206	20250502	171700	384428820	17050	17050	17050	17050	0
207	20250502	171600	384428820	17050	17050	17050	17050	0
208	20250502	171500	384428820	17050	17050	17050	17050	0
209	20250502	171400	384428820	17050	17050	17050	17050	0
210	20250502	171300	384428820	17050	17050	17050	17050	0
211	20250502	171200	384428820	17050	17050	17050	17050	0
212	20250502	171100	384428820	17050	17050	17050	17050	867
213	20250502	171000	384428820	17050	17050	17050	17050	0
214	20250502	170900	384428820	17050	17050	17050	17050	0
215	20250502	170800	384428820	17050	17050	17050	17050	0
216	20250502	170700	384428820	17050	17050	17050	17050	0
217	20250502	170600	384428820	17050	17050	17050	17050	0
218	20250502	170500	384428820	17050	17050	17050	17050	0
219	20250502	170400	384428820	17050	17050	17050	17050	0
220	20250502	170300	384428820	17050	17050	17050	17050	0
221	20250502	170200	384428820	17050	17050	17050	17050	0
222	20250502	170100	384428820	17050	17050	17050	17050	0
223	20250502	170000	384428820	17050	17050	17050	17050	0
224	20250502	165900	384428820	17050	17050	17050	17050	0
225	20250502	165800	384428820	17050	17050	17050	17050	0
226	20250502	165700	384428820	17050	17050	17050	17050	0
227	20250502	165600	384428820	17050	17050	17050	17050	0
228	20250502	165500	384428820	17050	17050	17050	17050	0
229	20250502	165400	384428820	17050	17050	17050	17050	0
230	20250502	165300	384428820	17050	17050	17050	17050	0
231	20250502	165200	384428820	17050	17050	17050	17050	0
232	20250502	165100	384428820	17050	17050	17050	17050	0
233	20250502	165000	384428820	17050	17050	17050	17050	0
234	20250502	164900	384428820	17050	17050	17050	17050	0
235	20250502	164800	384428820	17050	17050	17050	17050	0
236	20250502	164700	384428820	17050	17050	17050	17050	0
237	20250502	164600	384428820	17050	17050	17050	17050	0
238	20250502	164500	384428820	17050	17050	17050	17050	0
239	20250502	164400	384428820	17050	17050	17050	17050	0
240	20250502	164300	384428820	17050	17050	17050	17050	0
241	20250502	164200	384428820	17050	17050	17050	17050	0
242	20250502	164100	384428820	17050	17050	17050	17050	867
243	20250502	164000	384428820	17050	17050	17050	17050	0
244	20250502	163900	384428820	17050	17050	17050	17050	0
245	20250502	163800	384428820	17050	17050	17050	17050	0
246	20250502	163700	384428820	17050	17050	17050	17050	0
247	20250502	163600	384428820	17050	17050	17050	17050	0
248	20250502	163500	384428820	17050	17050	17050	17050	0
249	20250502	163400	384428820	17050	17050	17050	17050	0
250	20250502	163300	384428820	17050	17050	17050	17050	0
251	20250502	163200	384428820	17050	17050	17050	17050	0
252	20250502	163100	384428820	17050	17050	17050	17050	0
253	20250502	163000	384428820	17050	17050	17050	17050	0
254	20250502	162900	384428820	17050	17050	17050	17050	0
255	20250502	162800	384428820	17050	17050	17050	17050	0
256	20250502	162700	384428820	17050	17050	17050	17050	0
257	20250502	162600	384428820	17050	17050	17050	17050	0
258	20250502	162500	384428820	17050	17050	17050	17050	0
259	20250502	162400	384428820	17050	17050	17050	17050	0
260	20250502	162300	384428820	17050	17050	17050	17050	0
261	20250502	162200	384428820	17050	17050	17050	17050	0
262	20250502	162100	384428820	17050	17050	17050	17050	0
263	20250502	162000	384428820	17050	17050	17050	17050	0
264	20250502	161900	384428820	17050	17050	17050	17050	0
265	20250502	161800	384428820	17050	17050	17050	17050	0
266	20250502	161700	384428820	17050	17050	17050	17050	0
267	20250502	161600	384428820	17050	17050	17050	17050	0
268	20250502	161500	384428820	17050	17050	17050	17050	0
269	20250502	161400	384428820	17050	17050	17050	17050	0
270	20250502	161300	384428820	17050	17050	17050	17050	0
271	20250502	161200	384428820	17050	17050	17050	17050	0
272	20250502	161100	384428820	17050	17050	17050	17050	867
273	20250502	161000	384428820	17050	17050	17050	17050	0
274	20250502	160900	384428820	17050	17050	17050	17050	0
275	20250502	160800	384428820	17050	17050	17050	17050	0
276	20250502	160700	384428820	17050	17050	17050	17050	0
277	20250502	160600	384428820	17050	17050	17050	17050	0
278	20250502	160500	384428820	17050	17050	17050	17050	0
279	20250502	160400	384428820	17050	17050	17050	17050	0
280	20250502	160300	384428820	17050	17050	17050	17050	0
281	20250502	160200	384428820	17050	17050	17050	17050	0
282	20250502	160100	384428820	17050	17050	17050	17050	0
283	20250502	160000	384428820	17050	17050	17050	17050	0
284	20250502	155900	384428820	17050	17050	17050	17050	0
285	20250502	155800	384428820	17050	17050	17050	17050	0
286	20250502	155700	384428820	17050	17050	17050	17050	0
287	20250502	155600	384428820	17050	17050	17050	17050	0
288	20250502	155500	384428820	17050	17050	17050	17050	0
289	20250502	155400	384428820	17050	17050	17050	17050	0
290	20250502	155300	384428820	17050	17050	17050	17050	0
291	20250502	155200	384428820	17050	17050	17050	17050	0
292	20250502	155100	384428820	17050	17050	17050	17050	0
293	20250502	155000	384428820	17050	17050	17050	17050	0
294	20250502	154900	384428820	17050	17050	17050	17050	0
295	20250502	154800	384428820	17050	17050	17050	17050	0
296	20250502	154700	384428820	17050	17050	17050	17050	0
297	20250502	154600	384428820	17050	17050	17050	17050	0
298	20250502	154500	384428820	17050	17050	17050	17050	0
299	20250502	154400	384428820	17050	17050	17050	17050	0
300	20250502	154300	384428820	17050	17050	17050	17050	0
301	20250502	154200	384428820	17050	17050	17050	17050	0
302	20250502	154100	384428820	17050	17050	17050	17050	867
303	20250502	154000	384428820	17050	17050	17050	17050	0
304	20250502	153900	384428820	17050	17050	17050	17050	0
305	20250502	153800	384428820	17050	17050	17050	17050	0
306	20250502	153700	384428820	17050	17050	17050	17050	0
307	20250502	153600	384428820	17050	17050	17050	17050	0
308	20250502	153500	384428820	17050	17050	17050	17050	0
309	20250502	153400	384428820	17050	17050	17050	17050	0
310	20250502	153300	384428820	17050	17050	17050	17050	0
311	20250502	153200	384428820	17050	17050	17050	17050	0
312	20250502	153100	384428820	17050	17050	17050	17050	0
313	20250502	153000	384428820	17050	17050	17050	17050	867
314	20250502	152900	369646470	17050	17050	17050	17050	0
315	20250502	152800	369646470	17050	17050	17050	17050	0
316	20250502	152700	369646470	17050	17050	17050	17050	0
317	20250502	152600	369646470	17050	17050	17050	17050	0
318	20250502	152500	369646470	17050	17050	17050	17050	0
319	20250502	152400	369646470	17050	17050	17050	17050	0
320	20250502	152300	369646470	17050	17050	17050	17050	0
321	20250502	152200	369646470	17050	17050	17050	17050	0
322	20250502	152100	369646470	17050	17050	17050	17050	0
323	20250502	152000	369646470	17050	17050	17050	17050	0
324	20250502	151900	369646470	17050	17030	17050	17030	191
325	20250502	151800	366392800	17030	17050	17050	17010	364
326	20250502	151700	360195100	17050	17040	17050	17040	113
327	20250502	151600	358269530	17040	17020	17040	17020	216
328	20250502	151500	354591040	17030	17030	17030	17010	112
329	20250502	151400	352684900	17030	17030	17030	17010	56
330	20250502	151300	351731520	17030	17030	17030	17030	73
331	20250502	151200	350488330	17020	17030	17030	17020	69
332	20250502	151100	349313370	17030	16990	17030	16990	126
333	20250502	151000	347171060	16990	16990	16990	16990	337
334	20250502	150900	341445430	16990	16990	16990	16990	42
335	20250502	150800	340731850	16990	16990	16990	16950	329
336	20250502	150700	335149560	16990	16990	16990	16980	191
337	20250502	150600	331906130	16990	16990	16990	16960	296
338	20250502	150500	326881960	16980	16990	16990	16980	135
339	20250502	150400	324589110	16990	16990	16990	16980	187
340	20250502	150300	321412480	16990	16990	16990	16980	134
341	20250502	150200	319136700	16990	16990	16990	16990	33
342	20250502	150100	318576030	16990	16990	16990	16980	153
343	20250502	150000	315977770	16990	16990	16990	16980	70
344	20250502	145900	314788970	16990	17000	17000	16980	90
345	20250502	145800	313260000	17000	16990	17000	16990	25
346	20250502	145700	312835030	16990	16990	16990	16990	54
347	20250502	145600	311917570	16990	17000	17000	16980	15
348	20250502	145500	311662680	17000	17000	17000	16970	122
349	20250502	145400	309590020	17000	17010	17010	16990	71
350	20250502	145300	308383220	17010	17010	17010	17010	32
351	20250502	145200	307838900	17030	17020	17030	17010	141
352	20250502	145100	305439140	17030	17020	17030	17010	59
353	20250502	145000	304435030	17030	17020	17030	17020	29
354	20250502	144900	303941340	17010	17020	17020	17010	27
355	20250502	144800	303481930	17020	17030	17030	17020	66
356	20250502	144700	302358370	17030	17030	17030	17030	36
357	20250502	144600	301745290	17030	17020	17030	17010	26
358	20250502	144500	301302630	17020	17030	17030	16990	91
359	20250502	144400	299754390	17030	17030	17030	17030	15
360	20250502	144300	299498940	17030	17000	17030	17000	62
361	20250502	144200	298444100	17000	17030	17030	17000	81
362	20250502	144100	297065010	17020	17020	17030	17020	40
363	20250502	144000	296384130	17020	17030	17030	16980	636
364	20250502	143900	285578890	17030	17000	17030	17000	20
365	20250502	143800	285238580	17020	17010	17020	16990	239
366	20250502	143700	281176400	17020	17010	17020	17010	37
367	20250502	143600	280546740	17000	17000	17000	17000	13
368	20250502	143500	280325740	17010	17010	17010	16990	109
369	20250502	143400	278473510	16990	17010	17010	16960	196
370	20250502	143300	275144710	17010	17010	17010	17000	129
371	20250502	143200	272951390	17010	17020	17020	17010	285
372	20250502	143100	268103250	17020	17030	17030	17010	94
373	20250502	143000	266503230	17030	17030	17030	17030	28
374	20250502	142900	266026390	17030	17020	17030	17020	32
375	20250502	142800	265481440	17030	17040	17040	17030	31
376	20250502	142700	264953280	17040	17050	17050	17040	80
377	20250502	142600	263590020	17040	17040	17040	17040	43
378	20250502	142500	262857300	17040	17040	17040	17030	34
379	20250502	142400	262278110	17040	17040	17040	17040	46
380	20250502	142300	261494270	17040	17050	17050	17040	95
381	20250502	142200	259875200	17040	17040	17050	17040	41
382	20250502	142100	259176340	17050	17030	17050	17030	46
383	20250502	142000	258392640	17050	17050	17050	17030	207
384	20250502	141900	254866950	17040	17030	17040	17030	23
385	20250502	141800	254475160	17030	17060	17070	17030	62
386	20250502	141700	253418050	17050	17060	17090	17050	355
387	20250502	141600	247361160	17060	17030	17060	17030	255
388	20250502	141500	243013790	17040	17030	17040	17030	37
389	20250502	141400	242383650	17040	17040	17040	17020	57
390	20250502	141300	241413180	17050	17020	17050	17020	56
391	20250502	141200	240459480	17040	17020	17040	17010	139
392	20250502	141100	238094590	17050	17060	17060	16980	215
393	20250502	141000	234436100	17050	17030	17070	17010	212
394	20250502	140900	230823550	17030	17030	17030	17030	40
395	20250502	140800	230142350	17030	17030	17040	17030	66
396	20250502	140700	229018130	17020	17000	17020	17000	484
397	20250502	140600	220790050	16990	16980	16990	16980	6
398	20250502	140500	220688120	16980	16970	16980	16970	17
399	20250502	140400	220399470	17000	16980	17000	16980	60
400	20250502	140300	219380050	16970	16970	16970	16970	4
401	20250502	140200	219312170	16970	16970	16980	16970	15
402	20250502	140100	219057600	16970	16970	16970	16970	20
403	20250502	140000	218718200	16970	16970	16970	16970	0
404	20250502	135900	218718200	16970	16970	16970	16970	33
405	20250502	135800	218158190	16960	16950	16960	16950	48
406	20250502	135700	217344520	16960	16960	16970	16960	27
407	20250502	135600	216886580	16960	16960	16960	16960	0
408	20250502	135500	216886580	16960	16960	16960	16960	1
409	20250502	135400	216869620	16960	16950	16960	16950	28
410	20250502	135300	216394810	16960	16960	16960	16960	0
411	20250502	135200	216394810	16960	16960	16960	16960	1
412	20250502	135100	216377850	16950	16950	16950	16950	16
413	20250502	135000	216106650	16950	16950	16950	16950	0
414	20250502	134900	216106650	16950	16950	16950	16950	0
415	20250502	134800	216106650	16950	16950	16950	16950	10
416	20250502	134700	215937150	16960	16960	16960	16950	28
417	20250502	134600	215462480	16950	16950	16950	16950	0
418	20250502	134500	215462480	16950	16950	16950	16950	8
419	20250502	134400	215326880	16950	16950	16950	16950	1
420	20250502	134300	215309930	16950	16950	16950	16950	0
421	20250502	134200	215309930	16950	16960	16980	16950	41
422	20250502	134100	214614830	16960	16960	16960	16960	12
423	20250502	134000	214411310	16950	16950	16950	16950	30
424	20250502	133900	213902810	16950	16960	16980	16950	76
425	20250502	133800	212614350	16950	16950	16950	16950	0
426	20250502	133700	212614350	16950	16970	16970	16950	267
427	20250502	133600	208087350	16980	16980	16980	16980	0
428	20250502	133500	208087350	16980	16950	16980	16950	81
429	20250502	133400	206714310	16970	16970	16970	16970	8
430	20250502	133300	206578550	17000	16970	17000	16970	313
431	20250502	133200	201264840	16970	16960	16970	16960	2155
432	20250502	133100	164694560	16950	16950	16950	16950	7
433	20250502	133000	164575910	16950	16960	16960	16950	8
434	20250502	132900	164440290	16970	16970	16970	16970	0
435	20250502	132800	164440290	16970	16960	16970	16960	14
436	20250502	132700	164202830	16950	16950	16960	16950	62
437	20250502	132600	163151630	16970	16970	16970	16970	0
438	20250502	132500	163151630	16970	16960	16970	16960	60
439	20250502	132400	162133490	16960	16950	16960	16950	30
440	20250502	132300	161624970	16960	16960	16960	16960	0
441	20250502	132200	161624970	16960	16960	16960	16960	0
442	20250502	132100	161624970	16960	16970	16970	16960	82
443	20250502	132000	160234110	16970	16970	16970	16970	5
444	20250502	131900	160149260	17000	17000	17000	17000	28
445	20250502	131800	159673260	16960	16960	17000	16960	234
446	20250502	131700	155704340	16950	16950	16950	16950	18
447	20250502	131600	155399240	16960	16960	16960	16960	0
448	20250502	131500	155399240	16960	16960	16960	16960	0
449	20250502	131400	155399240	16960	16950	16960	16950	57
450	20250502	131300	154433060	16950	16960	16960	16950	21
451	20250502	131200	154077020	16960	16960	16960	16960	0
452	20250502	131100	154077020	16960	16960	16960	16960	1
453	20250502	131000	154060060	16960	16960	16960	16960	6
454	20250502	130900	153958300	16960	16960	16960	16960	27
455	20250502	130800	153500380	16960	16960	16960	16960	0
456	20250502	130700	153500380	16960	16960	16960	16960	0
457	20250502	130600	153500380	16960	16960	16960	16960	12
458	20250502	130500	153296860	17000	16960	17000	16960	19
459	20250502	130400	152974540	16990	16990	16990	16990	0
460	20250502	130300	152974540	16990	16990	16990	16990	0
461	20250502	130200	152974540	16990	16950	16990	16940	184
462	20250502	130100	149854850	16960	16960	16960	16950	57
463	20250502	130000	148888450	16950	16950	16950	16950	8
464	20250502	125900	148752850	16960	16960	16960	16960	0
465	20250502	125800	148752850	16960	16960	16960	16960	45
466	20250502	125700	147989650	16960	16950	16960	16950	9
467	20250502	125600	147837090	16950	16950	16950	16950	1
468	20250502	125500	147820140	16960	16970	16970	16960	31
469	20250502	125400	147294370	16960	16960	16960	16960	8
470	20250502	125300	147158690	16970	16970	16970	16970	17
471	20250502	125200	146870200	16980	16980	16980	16980	0
472	20250502	125100	146870200	16980	16960	16980	16960	11
473	20250502	125000	146683620	16970	16970	16970	16970	17
474	20250502	124900	146395130	16990	16990	16990	16990	0
475	20250502	124800	146395130	16990	16990	16990	16990	5
476	20250502	124700	146310180	16990	16990	16990	16990	0
477	20250502	124600	146310180	16990	16970	16990	16950	68
478	20250502	124500	145157130	16990	16990	16990	16990	0
479	20250502	124400	145157130	16990	16970	16990	16970	32
480	20250502	124300	144614070	16970	16960	16970	16960	25
481	20250502	124200	144189910	16990	16990	16990	16990	0
482	20250502	124100	144189910	16990	16990	16990	16990	0
483	20250502	124000	144189910	16990	16990	16990	16950	37
484	20250502	123900	143562320	16980	16950	16980	16950	23
485	20250502	123800	143172300	16960	16950	16960	16940	60
486	20250502	123700	142155840	16950	16960	16960	16950	39
487	20250502	123600	141494720	16950	16950	16950	16950	11
488	20250502	123500	141308270	16950	16950	16950	16950	0
489	20250502	123400	141308270	16950	16950	16960	16950	50
490	20250502	123300	140460750	16960	16960	16960	16960	0
491	20250502	123200	140460750	16960	16960	16960	16960	27
492	20250502	123100	140002830	16960	16960	16960	16960	0
493	20250502	123000	140002830	16960	16960	16960	16960	29
494	20250502	122900	139510990	16960	16950	16960	16950	19
495	20250502	122800	139188920	16960	16960	16960	16960	10
496	20250502	122700	139019320	16950	16950	16950	16950	0
497	20250502	122600	139019320	16950	16950	16950	16950	0
498	20250502	122500	139019320	16950	16960	16960	16950	32
499	20250502	122400	138476900	16950	16950	16950	16950	0
500	20250502	122300	138476900	16950	16950	16950	16950	7
501	20250502	122200	138358250	16950	16960	16960	16950	12
502	20250502	122100	138154810	16950	16950	16950	16950	0
503	20250502	122000	138154810	16950	16950	16950	16950	281
504	20250502	121900	133391860	16940	16940	16940	16940	54
505	20250502	121800	132477100	16940	16940	16940	16940	0
506	20250502	121700	132477100	16940	16940	16940	16940	8
507	20250502	121600	132341580	16940	16940	16940	16940	0
508	20250502	121500	132341580	16940	16950	16960	16940	41
509	20250502	121400	131646610	16950	16950	16950	16950	8
510	20250502	121300	131511010	16960	16960	16960	16960	2
511	20250502	121200	131477090	16950	16960	16960	16950	57
512	20250502	121100	130510910	16950	16950	16950	16950	0
513	20250502	121000	130510910	16950	16950	16950	16950	0
514	20250502	120900	130510910	16950	16950	16950	16950	9
515	20250502	120800	130358360	16950	16950	16950	16950	9
516	20250502	120700	130205810	16960	16960	16960	16940	129
517	20250502	120600	128020040	16950	16950	16950	16950	26
518	20250502	120500	127579340	16950	16950	16960	16950	53
519	20250502	120400	126680940	16970	16970	16970	16970	0
520	20250502	120300	126680940	16970	16970	16970	16970	0
521	20250502	120200	126680940	16970	16960	16970	16960	23
522	20250502	120100	126290830	16990	16990	16990	16990	0
523	20250502	120000	126290830	16990	16990	16990	16990	0
524	20250502	115900	126290830	16990	16950	16990	16950	57
525	20250502	115800	125324400	16950	16940	16950	16940	17
526	20250502	115700	125036370	16940	16950	16950	16940	45
527	20250502	115600	124273700	16940	16950	16950	16940	32
528	20250502	115500	123731610	16940	16950	16950	16940	8
529	20250502	115400	123596020	16970	16970	16970	16970	0
530	20250502	115300	123596020	16970	16960	16970	16940	196
531	20250502	115200	120273420	16970	16960	16970	16960	9
532	20250502	115100	120120770	16960	16960	16960	16960	12
533	20250502	115000	119917250	16960	16960	16960	16960	0
534	20250502	114900	119917250	16960	16960	16960	16960	8
535	20250502	114800	119781570	16990	16990	16990	16990	0
536	20250502	114700	119781570	16990	16960	16990	16960	38
537	20250502	114600	119137060	16960	16950	16960	16950	9
538	20250502	114500	118984500	16960	16960	16960	16960	3
539	20250502	114400	118933620	16950	16950	16950	16950	0
540	20250502	114300	118933620	16950	16960	16990	16950	72
541	20250502	114200	117712930	16960	16970	16970	16960	46
542	20250502	114100	116932600	16960	16960	16960	16960	1
543	20250502	114000	116915640	16990	16970	16990	16970	11
544	20250502	113900	116728950	16970	16970	16970	16970	17
545	20250502	113800	116440460	16970	16960	16970	16960	18
546	20250502	113700	116135010	16960	16960	16960	16960	32
547	20250502	113600	115592290	16970	16970	16970	16970	0
548	20250502	113500	115592290	16970	16960	16970	16960	46
549	20250502	113400	114811750	16960	16960	16960	16960	1
550	20250502	113300	114794790	16970	16970	16970	16970	0
551	20250502	113200	114794790	16970	16970	16970	16970	0
552	20250502	113100	114794790	16970	16980	16980	16970	83
553	20250502	113000	113385710	17000	16980	17000	16980	10
554	20250502	112900	113215870	16980	16980	16980	16980	84
555	20250502	112800	111789550	16980	16980	16980	16980	0
556	20250502	112700	111789550	16980	16990	16990	16980	54
557	20250502	112600	110872620	16990	16990	16990	16990	7
558	20250502	112500	110753690	17000	16980	17000	16980	19
559	20250502	112400	110431050	16980	16980	16980	16970	22
560	20250502	112300	110057500	17000	17000	17000	17000	0
561	20250502	112200	110057500	17000	16980	17000	16980	12
562	20250502	112100	109853720	16980	16970	16980	16970	6
563	20250502	112000	109751850	17000	16980	17000	16980	15
564	20250502	111900	109497130	16970	16980	16980	16970	31
565	20250502	111800	108971050	16980	16980	16980	16980	0
566	20250502	111700	108971050	16980	16980	16980	16980	24
567	20250502	111600	108563530	16980	16980	16980	16980	0
568	20250502	111500	108563530	16980	16980	16980	16980	0
569	20250502	111400	108563530	16980	17000	17000	16980	69
570	20250502	111300	107391890	16970	16970	16970	16970	1
571	20250502	111200	107374920	16970	16970	16970	16970	17
572	20250502	111100	107086430	16990	16990	16990	16990	0
573	20250502	111000	107086430	16990	16980	16990	16980	15
574	20250502	110900	106831700	17000	16980	17000	16980	130
575	20250502	110800	104623860	17000	16980	17000	16910	831
576	20250502	110700	90552080	16990	16990	16990	16990	6
577	20250502	110600	90450140	16990	16970	17000	16970	71
578	20250502	110500	89244620	16970	16970	16970	16970	21
579	20250502	110400	88888250	16960	16960	16960	16960	16
580	20250502	110300	88616890	17000	17000	17000	17000	0
581	20250502	110200	88616890	17000	16970	17000	16970	22
582	20250502	110100	88243430	16970	16970	16970	16970	8
583	20250502	110000	88107670	16990	16980	16990	16980	26
584	20250502	105900	87666070	16990	16990	16990	16990	4
585	20250502	105800	87598110	17000	17000	17000	16990	14
586	20250502	105700	87360230	16990	16990	16990	16990	40
587	20250502	105600	86680630	17000	17000	17000	17000	1
588	20250502	105500	86663630	16990	16990	16990	16990	40
589	20250502	105400	85984030	17010	17010	17010	17010	0
590	20250502	105300	85984030	17010	17000	17010	16990	16
591	20250502	105200	85712030	17010	17010	17010	17010	0
592	20250502	105100	85712030	17010	17000	17010	17000	9
593	20250502	105000	85559020	16990	16990	16990	16990	12
594	20250502	104900	85355140	17010	17010	17010	17010	0
595	20250502	104800	85355140	17010	17010	17010	17010	0
596	20250502	104700	85355140	17010	16980	17010	16980	11
597	20250502	104600	85168240	16990	16990	16990	16990	87
598	20250502	104500	83690110	17000	16990	17000	16990	261
599	20250502	104400	79255490	16990	16980	16990	16940	169
600	20250502	104300	76389470	16980	16980	16980	16980	9
601	20250502	104200	76236650	17000	17000	17000	16990	216
602	20250502	104100	72566750	17000	16990	17000	16990	9
603	20250502	104000	72413830	16990	16990	16990	16990	11
604	20250502	103900	72226940	17000	17000	17000	17000	11
605	20250502	103800	72039940	16990	16990	16990	16990	8
606	20250502	103700	71904020	16990	16990	16990	16990	100
607	20250502	103600	70205020	16990	17000	17000	16990	13
608	20250502	103500	69984140	16990	16990	16990	16990	8
609	20250502	103400	69848220	16990	16990	16990	16990	0
610	20250502	103300	69848220	16990	17000	17000	16990	3
611	20250502	103200	69797230	17000	17010	17010	17000	13
612	20250502	103100	69576200	17010	17010	17010	17010	8
613	20250502	103000	69440120	17010	16970	17010	16970	279
614	20250502	102900	64698570	16960	16990	16990	16960	15
615	20250502	102800	64443770	16950	16950	16950	16950	0
616	20250502	102700	64443770	16950	16950	16950	16950	34
617	20250502	102600	63867470	16960	17010	17010	16960	105
618	20250502	102500	62085430	16990	16990	16990	16990	2
619	20250502	102400	62051450	16980	16980	16980	16980	8
620	20250502	102300	61915610	16990	16980	16990	16980	188
621	20250502	102200	58723280	16990	16990	16990	16990	0
622	20250502	102100	58723280	16990	16990	17000	16990	71
623	20250502	102000	57516890	16990	16990	16990	16990	0
624	20250502	101900	57516890	16990	17010	17020	16990	22
625	20250502	101800	57142920	16990	17000	17000	16990	18
626	20250502	101700	56836960	17000	16990	17000	16990	21
627	20250502	101600	56480000	16990	16990	16990	16990	1
628	20250502	101500	56463010	16990	17020	17020	16990	37
629	20250502	101400	55833810	17020	17000	17020	17000	27
630	20250502	101300	55374790	16990	16990	16990	16990	146
631	20250502	101200	52894250	16990	17000	17000	16990	12
632	20250502	101100	52690260	17000	17000	17000	17000	0
633	20250502	101000	52690260	17000	17000	17000	17000	2
634	20250502	100900	52656260	16990	16990	16990	16990	34
635	20250502	100800	52078600	17000	17010	17010	16990	124
636	20250502	100700	49971260	17000	17010	17030	17000	121
637	20250502	100600	47911080	17010	17010	17010	17010	13
638	20250502	100500	47689950	17020	17020	17020	17020	0
639	20250502	100400	47689950	17020	17030	17030	17020	10
640	20250502	100300	47519740	17020	17020	17020	17020	0
641	20250502	100200	47519740	17020	17030	17030	17020	17
642	20250502	100100	47230390	17020	17020	17020	17020	1
643	20250502	100000	47213370	17030	17020	17030	17020	144
644	20250502	095900	44762440	17020	17010	17020	17010	9
645	20250502	095800	44609340	17010	17020	17020	17010	98
646	20250502	095700	42941460	17030	17030	17030	17030	0
647	20250502	095600	42941460	17030	17010	17030	17010	19
648	20250502	095500	42618250	16980	16980	16980	16980	0
649	20250502	095400	42618250	16980	17010	17010	16980	24
650	20250502	095300	42210460	17030	16980	17030	16980	130
651	20250502	095200	40001750	16980	17010	17020	16980	190
652	20250502	095100	36772190	17010	17010	17010	17010	0
653	20250502	095000	36772190	17010	17000	17010	17000	135
654	20250502	094900	34476020	17010	17000	17010	16980	77
655	20250502	094800	33167930	16990	16990	16990	16990	0
656	20250502	094700	33167930	16990	16990	17030	16990	139
657	20250502	094600	30803240	16990	16990	17040	16990	666
658	20250502	094500	19482790	16980	17000	17000	16980	95
659	20250502	094400	17868800	17000	17000	17000	17000	0
660	20250502	094300	17868800	17000	17010	17010	17000	97
661	20250502	094200	16219700	17000	17000	17000	17000	0
662	20250502	094100	16219700	17000	17000	17000	17000	0
663	20250502	094000	16219700	17000	17000	17000	17000	0
664	20250502	093900	16219700	17000	17000	17000	17000	0
665	20250502	093800	16219700	17000	17020	17020	17000	54
666	20250502	093700	15301260	17010	17010	17100	17010	31
667	20250502	093600	14773860	17090	17080	17090	17080	69
668	20250502	093500	13594730	17080	17040	17080	17010	178
669	20250502	093400	10562870	17050	17050	17050	17050	0
670	20250502	093300	10562870	17050	17050	17050	17050	25
671	20250502	093200	10136620	17040	17040	17040	17040	1
672	20250502	093100	10119580	17040	17040	17040	17040	10
673	20250502	093000	9949180	17040	17040	17040	17040	22
674	20250502	092900	9574300	17040	17040	17040	17040	5
675	20250502	092800	9489100	17040	17040	17040	17040	30
676	20250502	092700	8977900	17010	17010	17010	17010	0
677	20250502	092600	8977900	17010	17010	17010	17010	0
678	20250502	092500	8977900	17010	17010	17010	17010	0
679	20250502	092400	8977900	17010	17010	17010	17010	0
680	20250502	092300	8977900	17010	17010	17010	17010	0
681	20250502	092200	8977900	17010	17010	17010	17010	9
682	20250502	092100	8824810	17010	17030	17030	17010	13
683	20250502	092000	8603500	17030	17030	17030	17030	0
684	20250502	091900	8603500	17030	17030	17030	17030	35
685	20250502	091800	8007450	17030	17030	17030	17030	5
686	20250502	091700	7922300	17030	17030	17030	17030	15
687	20250502	091600	7666850	17030	17030	17030	17030	10
688	20250502	091500	7496550	17010	17010	17010	17010	0
689	20250502	091400	7496550	17010	17010	17010	17010	10
690	20250502	091300	7326450	17100	17100	17100	17100	0
691	20250502	091200	7326450	17100	17090	17100	17090	53
692	20250502	091100	6420600	17110	17070	17110	17070	69
693	20250502	091000	5242100	16980	16980	16980	16980	0
694	20250502	090900	5242100	16980	16980	16980	16980	0
695	20250502	090800	5242100	16980	16980	16980	16980	0
696	20250502	090700	5242100	16980	16980	16980	16980	0
697	20250502	090600	5242100	16980	17090	17090	16980	4
698	20250502	090500	5174070	17000	17000	17000	17000	100
699	20250502	090400	3474070	17100	16990	17100	16980	114
700	20250502	090300	1535730	16980	16980	16980	16980	4
701	20250502	090200	1467810	17050	17050	17050	17050	5
702	20250502	090100	1382560	17050	17140	17140	17050	15
703	20250502	090000	1125550	17140	17010	17140	16980	66