KissMeData/002810/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182300	121320320	13740	13740	13740	13740	104
3	20250502	182200	121320320	13740	13740	13740	13740	0
4	20250502	182100	121320320	13740	13740	13740	13740	0
5	20250502	182000	121320320	13740	13740	13740	13740	0
6	20250502	181900	121320320	13740	13740	13740	13740	0
7	20250502	181800	121320320	13740	13740	13740	13740	0
8	20250502	181700	121320320	13740	13740	13740	13740	0
9	20250502	181600	121320320	13740	13740	13740	13740	0
10	20250502	181500	121320320	13740	13740	13740	13740	0
11	20250502	181400	121320320	13740	13740	13740	13740	0
12	20250502	181300	121320320	13740	13740	13740	13740	0
13	20250502	181200	121320320	13740	13740	13740	13740	0
14	20250502	181100	121320320	13740	13740	13740	13740	0
15	20250502	181000	121320320	13740	13740	13740	13740	0
16	20250502	180900	121320320	13740	13740	13740	13740	0
17	20250502	180800	121320320	13740	13740	13740	13740	0
18	20250502	180700	121320320	13740	13740	13740	13740	0
19	20250502	180600	121320320	13740	13740	13740	13740	0
20	20250502	180500	121320320	13740	13740	13740	13740	0
21	20250502	180400	121320320	13740	13740	13740	13740	0
22	20250502	180300	121320320	13740	13740	13740	13740	0
23	20250502	180200	121320320	13740	13740	13740	13740	0
24	20250502	180100	121320320	13740	13740	13740	13740	0
25	20250502	180000	121320320	13740	13740	13740	13740	0
26	20250502	175900	121320320	13740	13740	13740	13740	0
27	20250502	175800	121320320	13740	13740	13740	13740	0
28	20250502	175700	121320320	13740	13740	13740	13740	0
29	20250502	175600	121320320	13740	13740	13740	13740	0
30	20250502	175500	121320320	13740	13740	13740	13740	0
31	20250502	175400	121320320	13740	13740	13740	13740	0
32	20250502	175300	121320320	13740	13740	13740	13740	104
33	20250502	175200	121320320	13740	13740	13740	13740	0
34	20250502	175100	121320320	13740	13740	13740	13740	0
35	20250502	175000	121320320	13740	13740	13740	13740	0
36	20250502	174900	121320320	13740	13740	13740	13740	0
37	20250502	174800	121320320	13740	13740	13740	13740	0
38	20250502	174700	121320320	13740	13740	13740	13740	0
39	20250502	174600	121320320	13740	13740	13740	13740	0
40	20250502	174500	121320320	13740	13740	13740	13740	0
41	20250502	174400	121320320	13740	13740	13740	13740	0
42	20250502	174300	121320320	13740	13740	13740	13740	0
43	20250502	174200	121320320	13740	13740	13740	13740	0
44	20250502	174100	121320320	13740	13740	13740	13740	0
45	20250502	174000	121320320	13740	13740	13740	13740	0
46	20250502	173900	121320320	13740	13740	13740	13740	0
47	20250502	173800	121320320	13740	13740	13740	13740	0
48	20250502	173700	121320320	13740	13740	13740	13740	0
49	20250502	173600	121320320	13740	13740	13740	13740	0
50	20250502	173500	121320320	13740	13740	13740	13740	0
51	20250502	173400	121320320	13740	13740	13740	13740	0
52	20250502	173300	121320320	13740	13740	13740	13740	0
53	20250502	173200	121320320	13740	13740	13740	13740	0
54	20250502	173100	121320320	13740	13740	13740	13740	0
55	20250502	173000	121320320	13740	13740	13740	13740	0
56	20250502	172900	121320320	13740	13740	13740	13740	0
57	20250502	172800	121320320	13740	13740	13740	13740	0
58	20250502	172700	121320320	13740	13740	13740	13740	0
59	20250502	172600	121320320	13740	13740	13740	13740	0
60	20250502	172500	121320320	13740	13740	13740	13740	0
61	20250502	172400	121320320	13740	13740	13740	13740	0
62	20250502	172300	121320320	13740	13740	13740	13740	104
63	20250502	172200	121320320	13740	13740	13740	13740	0
64	20250502	172100	121320320	13740	13740	13740	13740	0
65	20250502	172000	121320320	13740	13740	13740	13740	0
66	20250502	171900	121320320	13740	13740	13740	13740	0
67	20250502	171800	121320320	13740	13740	13740	13740	0
68	20250502	171700	121320320	13740	13740	13740	13740	0
69	20250502	171600	121320320	13740	13740	13740	13740	0
70	20250502	171500	121320320	13740	13740	13740	13740	0
71	20250502	171400	121320320	13740	13740	13740	13740	0
72	20250502	171300	121320320	13740	13740	13740	13740	0
73	20250502	171200	121320320	13740	13740	13740	13740	0
74	20250502	171100	121320320	13740	13740	13740	13740	0
75	20250502	171000	121320320	13740	13740	13740	13740	0
76	20250502	170900	121320320	13740	13740	13740	13740	0
77	20250502	170800	121320320	13740	13740	13740	13740	0
78	20250502	170700	121320320	13740	13740	13740	13740	0
79	20250502	170600	121320320	13740	13740	13740	13740	0
80	20250502	170500	121320320	13740	13740	13740	13740	0
81	20250502	170400	121320320	13740	13740	13740	13740	0
82	20250502	170300	121320320	13740	13740	13740	13740	0
83	20250502	170200	121320320	13740	13740	13740	13740	0
84	20250502	170100	121320320	13740	13740	13740	13740	0
85	20250502	170000	121320320	13740	13740	13740	13740	0
86	20250502	165900	121320320	13740	13740	13740	13740	0
87	20250502	165800	121320320	13740	13740	13740	13740	0
88	20250502	165700	121320320	13740	13740	13740	13740	0
89	20250502	165600	121320320	13740	13740	13740	13740	0
90	20250502	165500	121320320	13740	13740	13740	13740	0
91	20250502	165400	121320320	13740	13740	13740	13740	0
92	20250502	165300	121320320	13740	13740	13740	13740	104
93	20250502	165200	121320320	13740	13740	13740	13740	0
94	20250502	165100	121320320	13740	13740	13740	13740	0
95	20250502	165000	121320320	13740	13740	13740	13740	0
96	20250502	164900	121320320	13740	13740	13740	13740	0
97	20250502	164800	121320320	13740	13740	13740	13740	0
98	20250502	164700	121320320	13740	13740	13740	13740	0
99	20250502	164600	121320320	13740	13740	13740	13740	0
100	20250502	164500	121320320	13740	13740	13740	13740	0
101	20250502	164400	121320320	13740	13740	13740	13740	0
102	20250502	164300	121320320	13740	13740	13740	13740	0
103	20250502	164200	121320320	13740	13740	13740	13740	0
104	20250502	164100	121320320	13740	13740	13740	13740	0
105	20250502	164000	121320320	13740	13740	13740	13740	0
106	20250502	163900	121320320	13740	13740	13740	13740	0
107	20250502	163800	121320320	13740	13740	13740	13740	0
108	20250502	163700	121320320	13740	13740	13740	13740	0
109	20250502	163600	121320320	13740	13740	13740	13740	0
110	20250502	163500	121320320	13740	13740	13740	13740	0
111	20250502	163400	121320320	13740	13740	13740	13740	0
112	20250502	163300	121320320	13740	13740	13740	13740	0
113	20250502	163200	121320320	13740	13740	13740	13740	0
114	20250502	163100	121320320	13740	13740	13740	13740	0
115	20250502	163000	121320320	13740	13740	13740	13740	0
116	20250502	162900	121320320	13740	13740	13740	13740	0
117	20250502	162800	121320320	13740	13740	13740	13740	0
118	20250502	162700	121320320	13740	13740	13740	13740	0
119	20250502	162600	121320320	13740	13740	13740	13740	0
120	20250502	162500	121320320	13740	13740	13740	13740	0
121	20250502	162400	121320320	13740	13740	13740	13740	0
122	20250502	162300	121320320	13740	13740	13740	13740	104
123	20250502	162200	121320320	13740	13740	13740	13740	0
124	20250502	162100	121320320	13740	13740	13740	13740	0
125	20250502	162000	121320320	13740	13740	13740	13740	0
126	20250502	161900	121320320	13740	13740	13740	13740	0
127	20250502	161800	121320320	13740	13740	13740	13740	0
128	20250502	161700	121320320	13740	13740	13740	13740	0
129	20250502	161600	121320320	13740	13740	13740	13740	0
130	20250502	161500	121320320	13740	13740	13740	13740	0
131	20250502	161400	121320320	13740	13740	13740	13740	0
132	20250502	161300	121320320	13740	13740	13740	13740	0
133	20250502	161200	121320320	13740	13740	13740	13740	0
134	20250502	161100	121320320	13740	13740	13740	13740	0
135	20250502	161000	121320320	13740	13740	13740	13740	0
136	20250502	160900	121320320	13740	13740	13740	13740	0
137	20250502	160800	121320320	13740	13740	13740	13740	0
138	20250502	160700	121320320	13740	13740	13740	13740	0
139	20250502	160600	121320320	13740	13740	13740	13740	0
140	20250502	160500	121320320	13740	13740	13740	13740	0
141	20250502	160400	121320320	13740	13740	13740	13740	0
142	20250502	160300	121320320	13740	13740	13740	13740	0
143	20250502	160200	121320320	13740	13740	13740	13740	0
144	20250502	160100	121320320	13740	13740	13740	13740	0
145	20250502	160000	121320320	13740	13740	13740	13740	0
146	20250502	155900	121320320	13740	13740	13740	13740	0
147	20250502	155800	121320320	13740	13740	13740	13740	0
148	20250502	155700	121320320	13740	13740	13740	13740	0
149	20250502	155600	121320320	13740	13740	13740	13740	0
150	20250502	155500	121320320	13740	13740	13740	13740	0
151	20250502	155400	121320320	13740	13740	13740	13740	0
152	20250502	155300	121320320	13740	13740	13740	13740	104
153	20250502	155200	121320320	13740	13740	13740	13740	0
154	20250502	155100	121320320	13740	13740	13740	13740	0
155	20250502	155000	121320320	13740	13740	13740	13740	0
156	20250502	154900	121320320	13740	13740	13740	13740	0
157	20250502	154800	121320320	13740	13740	13740	13740	0
158	20250502	154700	121320320	13740	13740	13740	13740	0
159	20250502	154600	121320320	13740	13740	13740	13740	0
160	20250502	154500	121320320	13740	13740	13740	13740	0
161	20250502	154400	121320320	13740	13740	13740	13740	0
162	20250502	154300	121320320	13740	13740	13740	13740	0
163	20250502	154200	121320320	13740	13740	13740	13740	0
164	20250502	154100	121320320	13740	13740	13740	13740	0
165	20250502	154000	121320320	13740	13740	13740	13740	0
166	20250502	153900	121320320	13740	13740	13740	13740	0
167	20250502	153800	121320320	13740	13740	13740	13740	0
168	20250502	153700	121320320	13740	13740	13740	13740	0
169	20250502	153600	121320320	13740	13740	13740	13740	0
170	20250502	153500	121320320	13740	13740	13740	13740	0
171	20250502	153400	121320320	13740	13740	13740	13740	0
172	20250502	153300	121320320	13740	13740	13740	13740	0
173	20250502	153200	121320320	13740	13740	13740	13740	0
174	20250502	153100	121320320	13740	13740	13740	13740	0
175	20250502	153000	121320320	13740	13740	13740	13740	104
176	20250502	152900	119891360	13750	13750	13750	13750	0
177	20250502	152800	119891360	13750	13750	13750	13750	0
178	20250502	152700	119891360	13750	13750	13750	13750	0
179	20250502	152600	119891360	13750	13750	13750	13750	0
180	20250502	152500	119891360	13750	13750	13750	13750	0
181	20250502	152400	119891360	13750	13750	13750	13750	0
182	20250502	152300	119891360	13750	13750	13750	13750	0
183	20250502	152200	119891360	13750	13750	13750	13750	0
184	20250502	152100	119891360	13750	13750	13750	13750	0
185	20250502	152000	119891360	13750	13750	13750	13750	0
186	20250502	151900	119891360	13750	13750	13750	13750	29
187	20250502	151800	119492610	13740	13740	13740	13740	0
188	20250502	151700	119492610	13740	13740	13740	13740	0
189	20250502	151600	119492610	13740	13740	13740	13740	10
190	20250502	151500	119355210	13750	13750	13750	13750	0
191	20250502	151400	119355210	13750	13750	13750	13750	0
192	20250502	151300	119355210	13750	13750	13750	13750	1
193	20250502	151200	119341460	13750	13750	13750	13750	1
194	20250502	151100	119327710	13740	13740	13740	13740	0
195	20250502	151000	119327710	13740	13760	13760	13740	15
196	20250502	150900	119121390	13760	13760	13760	13750	71
197	20250502	150800	118144510	13770	13750	13770	13750	5
198	20250502	150700	118075710	13740	13740	13740	13740	0
199	20250502	150600	118075710	13740	13740	13740	13740	50
200	20250502	150500	117388710	13730	13730	13730	13730	0
201	20250502	150400	117388710	13730	13730	13730	13730	0
202	20250502	150300	117388710	13730	13730	13730	13730	0
203	20250502	150200	117388710	13730	13730	13730	13730	0
204	20250502	150100	117388710	13730	13730	13730	13730	0
205	20250502	150000	117388710	13730	13730	13730	13730	1
206	20250502	145900	117374980	13740	13740	13740	13740	12
207	20250502	145800	117210100	13750	13750	13750	13750	48
208	20250502	145700	116550100	13730	13730	13730	13730	0
209	20250502	145600	116550100	13730	13730	13730	13730	7
210	20250502	145500	116453990	13740	13740	13740	13740	9
211	20250502	145400	116330330	13750	13770	13770	13750	45
212	20250502	145300	115710910	13780	13780	13780	13780	5
213	20250502	145200	115642010	13780	13780	13780	13780	1
214	20250502	145100	115628230	13780	13780	13780	13780	1
215	20250502	145000	115614450	13770	13770	13770	13770	0
216	20250502	144900	115614450	13770	13740	13770	13730	3030
217	20250502	144800	73926780	13740	13740	13740	13740	0
218	20250502	144700	73926780	13740	13740	13740	13740	0
219	20250502	144600	73926780	13740	13740	13740	13740	0
220	20250502	144500	73926780	13740	13740	13740	13740	7
221	20250502	144400	73830600	13740	13740	13740	13740	0
222	20250502	144300	73830600	13740	13740	13740	13740	12
223	20250502	144200	73665720	13740	13740	13740	13740	7
224	20250502	144100	73569540	13740	13740	13740	13740	0
225	20250502	144000	73569540	13740	13740	13740	13740	49
226	20250502	143900	72896280	13740	13740	13740	13740	4
227	20250502	143800	72841320	13740	13740	13740	13740	40
228	20250502	143700	72291720	13730	13730	13730	13730	0
229	20250502	143600	72291720	13730	13730	13730	13730	20
230	20250502	143500	72017120	13730	13730	13730	13730	0
231	20250502	143400	72017120	13730	13730	13730	13730	196
232	20250502	143300	69326040	13720	13720	13720	13720	0
233	20250502	143200	69326040	13720	13720	13720	13720	0
234	20250502	143100	69326040	13720	13720	13720	13720	0
235	20250502	143000	69326040	13720	13720	13720	13720	1
236	20250502	142900	69312320	13730	13720	13730	13720	10
237	20250502	142800	69175110	13720	13720	13720	13720	2
238	20250502	142700	69147670	13710	13710	13710	13710	0
239	20250502	142600	69147670	13710	13710	13710	13710	0
240	20250502	142500	69147670	13710	13720	13720	13710	30
241	20250502	142400	68736110	13730	13730	13730	13730	0
242	20250502	142300	68736110	13730	13730	13730	13730	0
243	20250502	142200	68736110	13730	13720	13740	13720	6
244	20250502	142100	68653750	13710	13710	13710	13710	0
245	20250502	142000	68653750	13710	13710	13710	13710	0
246	20250502	141900	68653750	13710	13710	13710	13710	0
247	20250502	141800	68653750	13710	13710	13710	13710	0
248	20250502	141700	68653750	13710	13710	13710	13710	0
249	20250502	141600	68653750	13710	13710	13710	13710	0
250	20250502	141500	68653750	13710	13710	13710	13710	0
251	20250502	141400	68653750	13710	13730	13730	13710	15
252	20250502	141300	68447930	13740	13740	13740	13740	0
253	20250502	141200	68447930	13740	13730	13740	13730	2
254	20250502	141100	68420460	13740	13740	13740	13740	1
255	20250502	141000	68406720	13730	13730	13730	13730	1
256	20250502	140900	68392990	13730	13730	13730	13730	0
257	20250502	140800	68392990	13730	13730	13730	13730	16
258	20250502	140700	68173310	13740	13740	13740	13740	0
259	20250502	140600	68173310	13740	13740	13740	13740	0
260	20250502	140500	68173310	13740	13740	13740	13740	0
261	20250502	140400	68173310	13740	13740	13740	13740	23
262	20250502	140300	67857290	13740	13720	13740	13720	27
263	20250502	140200	67486520	13720	13700	13720	13700	39
264	20250502	140100	66951870	13700	13700	13700	13700	0
265	20250502	140000	66951870	13700	13670	13700	13670	30
266	20250502	135900	66541130	13670	13670	13680	13670	10
267	20250502	135800	66404410	13670	13670	13670	13670	0
268	20250502	135700	66404410	13670	13670	13670	13670	10
269	20250502	135600	66267710	13670	13670	13670	13670	0
270	20250502	135500	66267710	13670	13670	13670	13670	3
271	20250502	135400	66226700	13670	13670	13680	13670	9
272	20250502	135300	66103630	13680	13680	13680	13680	421
273	20250502	135200	60344350	13680	13680	13680	13680	7
274	20250502	135100	60248590	13680	13680	13680	13680	2
275	20250502	135000	60221230	13680	13680	13680	13680	0
276	20250502	134900	60221230	13680	13680	13680	13680	8
277	20250502	134800	60111790	13680	13680	13680	13680	0
278	20250502	134700	60111790	13680	13680	13680	13680	7
279	20250502	134600	60016030	13680	13680	13680	13680	3
280	20250502	134500	59974990	13680	13680	13680	13680	0
281	20250502	134400	59974990	13680	13690	13730	13680	133
282	20250502	134300	58150880	13680	13680	13680	13680	8
283	20250502	134200	58041440	13680	13680	13680	13680	15
284	20250502	134100	57836240	13680	13690	13690	13680	19
285	20250502	134000	57576200	13690	13690	13690	13690	16
286	20250502	133900	57357160	13690	13690	13690	13690	18
287	20250502	133800	57110740	13690	13690	13690	13690	12
288	20250502	133700	56946460	13690	13690	13690	13690	12
289	20250502	133600	56782180	13690	13690	13690	13690	24
290	20250502	133500	56453620	13690	13690	13690	13690	8
291	20250502	133400	56344100	13690	13670	13690	13670	155
292	20250502	133300	54223400	13670	13670	13670	13670	12
293	20250502	133200	54059360	13670	13670	13670	13670	12
294	20250502	133100	53895320	13670	13680	13680	13670	42
295	20250502	133000	53320870	13680	13680	13680	13680	21
296	20250502	132900	53033590	13690	13680	13690	13680	9
297	20250502	132800	52910400	13680	13680	13680	13680	15
298	20250502	132700	52705200	13680	13680	13680	13680	41
299	20250502	132600	52144320	13670	13670	13670	13670	20
300	20250502	132500	51870920	13670	13670	13670	13670	14
301	20250502	132400	51679540	13670	13670	13670	13670	11
302	20250502	132300	51529170	13670	13670	13670	13670	20
303	20250502	132200	51255770	13670	13670	13670	13670	13
304	20250502	132100	51078060	13670	13670	13670	13670	17
305	20250502	132000	50845670	13670	13670	13680	13670	10
306	20250502	131900	50708960	13670	13680	13680	13670	16
307	20250502	131800	50490160	13680	13690	13690	13680	12
308	20250502	131700	50325980	13690	13690	13690	13690	16
309	20250502	131600	50106940	13700	13700	13700	13690	17
310	20250502	131500	49874190	13690	13700	13700	13690	91
311	20250502	131400	48627540	13700	13710	13730	13700	477
312	20250502	131300	42086330	13710	13700	13710	13700	107
313	20250502	131200	40619430	13700	13690	13700	13690	160
314	20250502	131100	38427540	13680	13670	13680	13670	10
315	20250502	131000	38290820	13670	13670	13670	13670	2
316	20250502	130900	38263480	13670	13670	13670	13670	0
317	20250502	130800	38263480	13670	13660	13670	13660	28
318	20250502	130700	37880800	13660	13660	13660	13660	0
319	20250502	130600	37880800	13660	13660	13660	13660	8
320	20250502	130500	37771520	13660	13670	13670	13660	6
321	20250502	130400	37689540	13660	13660	13660	13660	2
322	20250502	130300	37662220	13660	13660	13660	13660	5
323	20250502	130200	37593920	13670	13660	13670	13660	4
324	20250502	130100	37539270	13660	13660	13660	13660	4
325	20250502	130000	37484630	13660	13660	13660	13660	6
326	20250502	125900	37402670	13660	13660	13660	13660	0
327	20250502	125800	37402670	13660	13660	13660	13660	9
328	20250502	125700	37279730	13660	13660	13660	13660	0
329	20250502	125600	37279730	13660	13660	13660	13660	2
330	20250502	125500	37252410	13660	13660	13660	13660	7
331	20250502	125400	37156790	13660	13660	13660	13660	0
332	20250502	125300	37156790	13660	13660	13660	13660	10
333	20250502	125200	37020190	13660	13660	13660	13660	0
334	20250502	125100	37020190	13660	13660	13660	13660	2
335	20250502	125000	36992870	13660	13660	13660	13660	3
336	20250502	124900	36951890	13660	13660	13660	13660	4
337	20250502	124800	36897250	13660	13660	13660	13660	6
338	20250502	124700	36815290	13660	13660	13660	13660	2
339	20250502	124600	36787970	13660	13660	13660	13660	0
340	20250502	124500	36787970	13660	13660	13660	13660	8
341	20250502	124400	36678690	13660	13660	13660	13660	0
342	20250502	124300	36678690	13660	13660	13660	13660	9
343	20250502	124200	36555750	13660	13670	13670	13660	14
344	20250502	124100	36364400	13660	13660	13660	13660	24
345	20250502	124000	36036560	13660	13660	13660	13660	130
346	20250502	123900	34260760	13660	13660	13660	13660	2
347	20250502	123800	34233440	13660	13660	13660	13660	2
348	20250502	123700	34206120	13660	13660	13660	13660	3
349	20250502	123600	34165140	13660	13660	13660	13660	3
350	20250502	123500	34124160	13660	13660	13660	13660	6
351	20250502	123400	34042200	13660	13660	13660	13660	3
352	20250502	123300	34001220	13670	13670	13670	13670	0
353	20250502	123200	34001220	13670	13670	13670	13670	10
354	20250502	123100	33864520	13670	13670	13670	13670	2
355	20250502	123000	33837180	13660	13660	13660	13660	43
356	20250502	122900	33249800	13650	13650	13650	13650	3
357	20250502	122800	33208850	13640	13640	13640	13640	3
358	20250502	122700	33167930	13640	13640	13640	13640	5
359	20250502	122600	33099730	13640	13640	13640	13640	0
360	20250502	122500	33099730	13640	13640	13640	13640	10
361	20250502	122400	32963330	13640	13640	13640	13640	4
362	20250502	122300	32908770	13640	13640	13640	13640	0
363	20250502	122200	32908770	13640	13640	13640	13640	6
364	20250502	122100	32826930	13640	13640	13640	13640	2
365	20250502	122000	32799650	13640	13640	13640	13640	4
366	20250502	121900	32745090	13640	13640	13640	13640	5
367	20250502	121800	32676890	13640	13640	13640	13640	0
368	20250502	121700	32676890	13640	13640	13640	13640	9
369	20250502	121600	32554130	13640	13640	13640	13640	0
370	20250502	121500	32554130	13640	13650	13650	13640	5
371	20250502	121400	32485920	13650	13650	13650	13650	3
372	20250502	121300	32444970	13650	13650	13650	13650	2
373	20250502	121200	32417670	13650	13650	13650	13650	6
374	20250502	121100	32335770	13650	13650	13650	13650	3
375	20250502	121000	32294820	13650	13650	13650	13650	0
376	20250502	120900	32294820	13650	13650	13650	13650	10
377	20250502	120800	32158320	13650	13650	13650	13650	0
378	20250502	120700	32158320	13650	13650	13650	13650	9
379	20250502	120600	32035470	13650	13650	13650	13650	0
380	20250502	120500	32035470	13650	13650	13650	13650	0
381	20250502	120400	32035470	13650	13650	13650	13650	245
382	20250502	120300	28691220	13650	13650	13650	13650	0
383	20250502	120200	28691220	13650	13650	13650	13650	8
384	20250502	120100	28582020	13660	13660	13660	13660	1
385	20250502	120000	28568360	13660	13660	13660	13660	15
386	20250502	115900	28363460	13660	13660	13660	13660	49
387	20250502	115800	27694120	13660	13660	13660	13660	2
388	20250502	115700	27666800	13660	13660	13660	13660	2
389	20250502	115600	27639480	13660	13660	13660	13660	6
390	20250502	115500	27557520	13660	13660	13660	13660	0
391	20250502	115400	27557520	13660	13660	13660	13660	9
392	20250502	115300	27434580	13660	13660	13660	13660	0
393	20250502	115200	27434580	13660	13660	13660	13660	33
394	20250502	115100	26983800	13660	13660	13660	13660	6
395	20250502	115000	26901840	13660	13660	13660	13660	5
396	20250502	114900	26833540	13660	13660	13660	13660	6
397	20250502	114800	26751580	13660	13660	13660	13660	0
398	20250502	114700	26751580	13660	13660	13660	13660	2
399	20250502	114600	26724260	13660	13660	13660	13660	6
400	20250502	114500	26642300	13660	13660	13660	13660	3
401	20250502	114400	26601320	13660	13660	13660	13660	7
402	20250502	114300	26505700	13660	13660	13660	13660	3
403	20250502	114200	26464720	13660	13660	13660	13660	1
404	20250502	114100	26451060	13670	13670	13670	13670	8
405	20250502	114000	26341700	13670	13670	13670	13670	0
406	20250502	113900	26341700	13670	13680	13680	13670	10
407	20250502	113800	26204970	13690	13690	13690	13690	0
408	20250502	113700	26204970	13690	13640	13690	13640	285
409	20250502	113600	22313770	13650	13650	13650	13640	6
410	20250502	113500	22231890	13650	13650	13650	13650	3
411	20250502	113400	22190940	13650	13650	13650	13650	4
412	20250502	113300	22136340	13650	13650	13650	13650	3
413	20250502	113200	22095390	13660	13660	13660	13660	0
414	20250502	113100	22095390	13660	13660	13660	13660	5
415	20250502	113000	22027090	13670	13660	13670	13660	4
416	20250502	112900	21972430	13680	13680	13680	13680	1
417	20250502	112800	21958750	13670	13680	13680	13670	84
418	20250502	112700	20810380	13680	13680	13680	13680	0
419	20250502	112600	20810380	13680	13680	13690	13680	20
420	20250502	112500	20536760	13690	13670	13690	13670	80
421	20250502	112400	19443060	13660	13650	13670	13650	126
422	20250502	112300	17720750	13640	13640	13640	13640	4
423	20250502	112200	17666190	13650	13640	13650	13640	6
424	20250502	112100	17584310	13640	13640	13640	13640	6
425	20250502	112000	17502470	13650	13650	13650	13650	0
426	20250502	111900	17502470	13650	13650	13650	13650	0
427	20250502	111800	17502470	13650	13650	13650	13650	9
428	20250502	111700	17379620	13660	13660	13660	13660	0
429	20250502	111600	17379620	13660	13650	13660	13650	10
430	20250502	111500	17243090	13650	13650	13650	13650	0
431	20250502	111400	17243090	13650	13650	13650	13650	0
432	20250502	111300	17243090	13650	13650	13660	13650	7
433	20250502	111200	17147520	13670	13650	13670	13650	9
434	20250502	111100	17024580	13640	13640	13640	13640	4
435	20250502	111000	16970020	13640	13640	13640	13640	6
436	20250502	110900	16888180	13640	13640	13640	13640	2
437	20250502	110800	16860900	13640	13640	13640	13640	7
438	20250502	110700	16765420	13640	13640	13640	13640	3
439	20250502	110600	16724500	13650	13650	13650	13650	1
440	20250502	110500	16710850	13640	13640	13640	13640	8
441	20250502	110400	16601730	13640	13640	13640	13640	0
442	20250502	110300	16601730	13640	13640	13650	13640	11
443	20250502	110200	16451670	13640	13640	13640	13640	0
444	20250502	110100	16451670	13640	13640	13640	13640	2
445	20250502	110000	16424390	13640	13650	13660	13640	8
446	20250502	105900	16315200	13640	13640	13640	13640	3
447	20250502	105800	16274280	13640	13650	13650	13640	6
448	20250502	105700	16192420	13650	13650	13650	13650	0
449	20250502	105600	16192420	13650	13650	13650	13650	3
450	20250502	105500	16151470	13650	13650	13650	13650	5
451	20250502	105400	16083220	13650	13650	13650	13650	4
452	20250502	105300	16028620	13660	13650	13660	13650	8
453	20250502	105200	15919410	13650	13660	13660	13650	4
454	20250502	105100	15864790	13660	13660	13660	13660	0
455	20250502	105000	15864790	13660	13650	13660	13650	10
456	20250502	104900	15728280	13650	13650	13650	13650	0
457	20250502	104800	15728280	13650	13650	13650	13650	10
458	20250502	104700	15591780	13650	13660	13670	13650	196
459	20250502	104600	12913210	13650	13660	13660	13650	4
460	20250502	104500	12858600	13650	13650	13650	13650	7
461	20250502	104400	12763050	13650	13650	13650	13650	3
462	20250502	104300	12722100	13660	13660	13660	13660	4
463	20250502	104200	12667460	13650	13650	13650	13650	11
464	20250502	104100	12517310	13650	13650	13650	13650	2
465	20250502	104000	12490010	13660	13660	13660	13660	3
466	20250502	103900	12449030	13660	13660	13660	13660	2
467	20250502	103800	12421710	13660	13660	13660	13660	0
468	20250502	103700	12421710	13660	13650	13660	13650	12
469	20250502	103600	12257880	13660	13660	13660	13660	1
470	20250502	103500	12244220	13650	13650	13650	13650	9
471	20250502	103400	12121370	13660	13660	13660	13660	0
472	20250502	103300	12121370	13660	13650	13660	13650	5
473	20250502	103200	12053110	13650	13650	13650	13650	4
474	20250502	103100	11998510	13660	13650	13660	13650	4
475	20250502	103000	11943890	13660	13660	13660	13660	5
476	20250502	102900	11875590	13660	13670	13670	13660	9
477	20250502	102800	11752620	13660	13660	13660	13660	0
478	20250502	102700	11752620	13660	13660	13660	13660	9
479	20250502	102600	11629680	13660	13660	13660	13660	0
480	20250502	102500	11629680	13660	13660	13660	13660	0
481	20250502	102400	11629680	13660	13660	13670	13660	14
482	20250502	102300	11438410	13670	13670	13670	13670	3
483	20250502	102200	11397400	13670	13660	13670	13660	19
484	20250502	102100	11137790	13650	13650	13650	13650	0
485	20250502	102000	11137790	13650	13650	13650	13650	4
486	20250502	101900	11083190	13650	13650	13650	13650	5
487	20250502	101800	11014940	13650	13650	13650	13650	2
488	20250502	101700	10987640	13650	13650	13650	13650	7
489	20250502	101600	10892090	13660	13660	13660	13660	140
490	20250502	101500	8979690	13660	13660	13660	13660	0
491	20250502	101400	8979690	13660	13660	13670	13660	8
492	20250502	101300	8870400	13660	13660	13660	13660	0
493	20250502	101200	8870400	13660	13660	13660	13660	16
494	20250502	101100	8651840	13670	13670	13670	13670	0
495	20250502	101000	8651840	13670	13660	13670	13660	6
496	20250502	100900	8569840	13660	13660	13660	13660	5
497	20250502	100800	8501540	13660	13660	13660	13660	1
498	20250502	100700	8487880	13660	13660	13660	13660	7
499	20250502	100600	8392260	13660	13660	13660	13660	4
500	20250502	100500	8337620	13660	13670	13670	13660	53
501	20250502	100400	7613140	13670	13670	13670	13670	5
502	20250502	100300	7544790	13680	13680	13680	13680	2
503	20250502	100200	7517430	13680	13680	13680	13680	0
504	20250502	100100	7517430	13680	13685	13685	13680	9
505	20250502	100000	7394305	13690	13690	13690	13690	1
506	20250502	095900	7380615	13690	13675	13690	13675	21
507	20250502	095800	7093230	13670	13670	13670	13670	0
508	20250502	095700	7093230	13670	13670	13670	13670	2
509	20250502	095600	7065890	13670	13670	13670	13670	8
510	20250502	095500	6956530	13680	13670	13680	13670	12
511	20250502	095400	6792410	13670	13670	13670	13670	5
512	20250502	095300	6724060	13670	13670	13680	13670	103
513	20250502	095200	5315210	13660	13650	13660	13650	36
514	20250502	095100	4823740	13650	13650	13650	13650	7
515	20250502	095000	4728190	13650	13650	13650	13650	3
516	20250502	094900	4687240	13660	13660	13660	13660	3
517	20250502	094800	4646260	13670	13670	13670	13670	3
518	20250502	094700	4605250	13680	13680	13680	13680	5
519	20250502	094600	4536850	13680	13700	13700	13680	40
520	20250502	094500	3989240	13700	13700	13700	13700	5
521	20250502	094400	3920740	13700	13690	13700	13690	50
522	20250502	094300	3236190	13690	13690	13690	13690	0
523	20250502	094200	3236190	13690	13690	13690	13690	0
524	20250502	094100	3236190	13690	13690	13690	13690	0
525	20250502	094000	3236190	13690	13670	13690	13670	47
526	20250502	093900	2593050	13660	13660	13660	13660	0
527	20250502	093800	2593050	13660	13660	13660	13660	0
528	20250502	093700	2593050	13660	13650	13660	13650	15
529	20250502	093600	2388200	13640	13640	13640	13640	0
530	20250502	093500	2388200	13640	13630	13640	13630	44
531	20250502	093400	1788410	13630	13630	13630	13630	0
532	20250502	093300	1788410	13630	13630	13630	13630	1
533	20250502	093200	1774780	13630	13630	13630	13630	0
534	20250502	093100	1774780	13630	13630	13630	13630	1
535	20250502	093000	1761150	13630	13630	13630	13630	12
536	20250502	092900	1597590	13640	13640	13640	13640	0
537	20250502	092800	1597590	13640	13640	13640	13640	0
538	20250502	092700	1597590	13640	13640	13640	13640	0
539	20250502	092600	1597590	13640	13640	13640	13640	0
540	20250502	092500	1597590	13640	13640	13640	13640	0
541	20250502	092400	1597590	13640	13640	13640	13640	0
542	20250502	092300	1597590	13640	13640	13640	13640	0
543	20250502	092200	1597590	13640	13630	13640	13630	2
544	20250502	092100	1570320	13620	13620	13620	13620	1
545	20250502	092000	1556700	13630	13630	13630	13630	1
546	20250502	091900	1543070	13640	13640	13640	13640	0
547	20250502	091800	1543070	13640	13640	13640	13640	0
548	20250502	091700	1543070	13640	13640	13640	13640	0
549	20250502	091600	1543070	13640	13640	13640	13640	0
550	20250502	091500	1543070	13640	13640	13640	13640	0
551	20250502	091400	1543070	13640	13640	13640	13640	0
552	20250502	091300	1543070	13640	13640	13640	13640	0
553	20250502	091200	1543070	13640	13640	13640	13640	0
554	20250502	091100	1543070	13640	13640	13640	13640	0
555	20250502	091000	1543070	13640	13640	13640	13640	0
556	20250502	090900	1543070	13640	13640	13640	13640	1
557	20250502	090800	1529430	13630	13630	13630	13630	2
558	20250502	090700	1502170	13620	13620	13620	13620	1
559	20250502	090600	1488550	13620	13620	13620	13620	0
560	20250502	090500	1488550	13620	13620	13620	13620	0
561	20250502	090400	1488550	13620	13620	13620	13620	0
562	20250502	090300	1488550	13620	13620	13620	13620	3
563	20250502	090200	1447690	13610	13610	13610	13610	4
564	20250502	090100	1393250	13650	13660	13660	13650	79
565	20250502	090000	314180	13660	13660	13660	13660	23