KissMeData/036220/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	190400	182039690	13640	13640	13640	13640	221
3	20250502	190300	182039690	13640	13640	13640	13640	0
4	20250502	190200	182039690	13640	13640	13640	13640	0
5	20250502	190100	182039690	13640	13640	13640	13640	0
6	20250502	190000	182039690	13640	13640	13640	13640	0
7	20250502	185900	182039690	13640	13640	13640	13640	0
8	20250502	185800	182039690	13640	13640	13640	13640	0
9	20250502	185700	182039690	13640	13640	13640	13640	0
10	20250502	185600	182039690	13640	13640	13640	13640	0
11	20250502	185500	182039690	13640	13640	13640	13640	0
12	20250502	185400	182039690	13640	13640	13640	13640	0
13	20250502	185300	182039690	13640	13640	13640	13640	0
14	20250502	185200	182039690	13640	13640	13640	13640	0
15	20250502	185100	182039690	13640	13640	13640	13640	0
16	20250502	185000	182039690	13640	13640	13640	13640	0
17	20250502	184900	182039690	13640	13640	13640	13640	0
18	20250502	184800	182039690	13640	13640	13640	13640	0
19	20250502	184700	182039690	13640	13640	13640	13640	0
20	20250502	184600	182039690	13640	13640	13640	13640	0
21	20250502	184500	182039690	13640	13640	13640	13640	0
22	20250502	184400	182039690	13640	13640	13640	13640	0
23	20250502	184300	182039690	13640	13640	13640	13640	0
24	20250502	184200	182039690	13640	13640	13640	13640	0
25	20250502	184100	182039690	13640	13640	13640	13640	0
26	20250502	184000	182039690	13640	13640	13640	13640	0
27	20250502	183900	182039690	13640	13640	13640	13640	0
28	20250502	183800	182039690	13640	13640	13640	13640	0
29	20250502	183700	182039690	13640	13640	13640	13640	0
30	20250502	183600	182039690	13640	13640	13640	13640	0
31	20250502	183500	182039690	13640	13640	13640	13640	0
32	20250502	183400	182039690	13640	13640	13640	13640	221
33	20250502	183300	182039690	13640	13640	13640	13640	0
34	20250502	183200	182039690	13640	13640	13640	13640	0
35	20250502	183100	182039690	13640	13640	13640	13640	0
36	20250502	183000	182039690	13640	13640	13640	13640	0
37	20250502	182900	182039690	13640	13640	13640	13640	0
38	20250502	182800	182039690	13640	13640	13640	13640	0
39	20250502	182700	182039690	13640	13640	13640	13640	0
40	20250502	182600	182039690	13640	13640	13640	13640	0
41	20250502	182500	182039690	13640	13640	13640	13640	0
42	20250502	182400	182039690	13640	13640	13640	13640	0
43	20250502	182300	182039690	13640	13640	13640	13640	0
44	20250502	182200	182039690	13640	13640	13640	13640	0
45	20250502	182100	182039690	13640	13640	13640	13640	0
46	20250502	182000	182039690	13640	13640	13640	13640	0
47	20250502	181900	182039690	13640	13640	13640	13640	0
48	20250502	181800	182039690	13640	13640	13640	13640	0
49	20250502	181700	182039690	13640	13640	13640	13640	0
50	20250502	181600	182039690	13640	13640	13640	13640	0
51	20250502	181500	182039690	13640	13640	13640	13640	0
52	20250502	181400	182039690	13640	13640	13640	13640	0
53	20250502	181300	182039690	13640	13640	13640	13640	0
54	20250502	181200	182039690	13640	13640	13640	13640	0
55	20250502	181100	182039690	13640	13640	13640	13640	0
56	20250502	181000	182039690	13640	13640	13640	13640	0
57	20250502	180900	182039690	13640	13640	13640	13640	0
58	20250502	180800	182039690	13640	13640	13640	13640	0
59	20250502	180700	182039690	13640	13640	13640	13640	0
60	20250502	180600	182039690	13640	13640	13640	13640	0
61	20250502	180500	182039690	13640	13640	13640	13640	0
62	20250502	180400	182039690	13640	13640	13640	13640	221
63	20250502	180300	182039690	13640	13640	13640	13640	0
64	20250502	180200	182039690	13640	13640	13640	13640	0
65	20250502	180100	182039690	13640	13640	13640	13640	0
66	20250502	180000	182039690	13640	13640	13640	13640	0
67	20250502	175900	182039690	13640	13640	13640	13640	0
68	20250502	175800	182039690	13640	13640	13640	13640	0
69	20250502	175700	182039690	13640	13640	13640	13640	0
70	20250502	175600	182039690	13640	13640	13640	13640	0
71	20250502	175500	182039690	13640	13640	13640	13640	0
72	20250502	175400	182039690	13640	13640	13640	13640	0
73	20250502	175300	182039690	13640	13640	13640	13640	0
74	20250502	175200	182039690	13640	13640	13640	13640	0
75	20250502	175100	182039690	13640	13640	13640	13640	0
76	20250502	175000	182039690	13640	13640	13640	13640	0
77	20250502	174900	182039690	13640	13640	13640	13640	0
78	20250502	174800	182039690	13640	13640	13640	13640	0
79	20250502	174700	182039690	13640	13640	13640	13640	0
80	20250502	174600	182039690	13640	13640	13640	13640	0
81	20250502	174500	182039690	13640	13640	13640	13640	0
82	20250502	174400	182039690	13640	13640	13640	13640	0
83	20250502	174300	182039690	13640	13640	13640	13640	0
84	20250502	174200	182039690	13640	13640	13640	13640	0
85	20250502	174100	182039690	13640	13640	13640	13640	0
86	20250502	174000	182039690	13640	13640	13640	13640	0
87	20250502	173900	182039690	13640	13640	13640	13640	0
88	20250502	173800	182039690	13640	13640	13640	13640	0
89	20250502	173700	182039690	13640	13640	13640	13640	0
90	20250502	173600	182039690	13640	13640	13640	13640	0
91	20250502	173500	182039690	13640	13640	13640	13640	0
92	20250502	173400	182039690	13640	13640	13640	13640	221
93	20250502	173300	182039690	13640	13640	13640	13640	0
94	20250502	173200	182039690	13640	13640	13640	13640	0
95	20250502	173100	182039690	13640	13640	13640	13640	0
96	20250502	173000	182039690	13640	13640	13640	13640	0
97	20250502	172900	182039690	13640	13640	13640	13640	0
98	20250502	172800	182039690	13640	13640	13640	13640	0
99	20250502	172700	182039690	13640	13640	13640	13640	0
100	20250502	172600	182039690	13640	13640	13640	13640	0
101	20250502	172500	182039690	13640	13640	13640	13640	0
102	20250502	172400	182039690	13640	13640	13640	13640	0
103	20250502	172300	182039690	13640	13640	13640	13640	0
104	20250502	172200	182039690	13640	13640	13640	13640	0
105	20250502	172100	182039690	13640	13640	13640	13640	0
106	20250502	172000	182039690	13640	13640	13640	13640	0
107	20250502	171900	182039690	13640	13640	13640	13640	0
108	20250502	171800	182039690	13640	13640	13640	13640	0
109	20250502	171700	182039690	13640	13640	13640	13640	0
110	20250502	171600	182039690	13640	13640	13640	13640	0
111	20250502	171500	182039690	13640	13640	13640	13640	0
112	20250502	171400	182039690	13640	13640	13640	13640	0
113	20250502	171300	182039690	13640	13640	13640	13640	0
114	20250502	171200	182039690	13640	13640	13640	13640	0
115	20250502	171100	182039690	13640	13640	13640	13640	0
116	20250502	171000	182039690	13640	13640	13640	13640	0
117	20250502	170900	182039690	13640	13640	13640	13640	0
118	20250502	170800	182039690	13640	13640	13640	13640	0
119	20250502	170700	182039690	13640	13640	13640	13640	0
120	20250502	170600	182039690	13640	13640	13640	13640	0
121	20250502	170500	182039690	13640	13640	13640	13640	0
122	20250502	170400	182039690	13640	13640	13640	13640	221
123	20250502	170300	182039690	13640	13640	13640	13640	0
124	20250502	170200	182039690	13640	13640	13640	13640	0
125	20250502	170100	182039690	13640	13640	13640	13640	0
126	20250502	170000	182039690	13640	13640	13640	13640	0
127	20250502	165900	182039690	13640	13640	13640	13640	0
128	20250502	165800	182039690	13640	13640	13640	13640	0
129	20250502	165700	182039690	13640	13640	13640	13640	0
130	20250502	165600	182039690	13640	13640	13640	13640	0
131	20250502	165500	182039690	13640	13640	13640	13640	0
132	20250502	165400	182039690	13640	13640	13640	13640	0
133	20250502	165300	182039690	13640	13640	13640	13640	0
134	20250502	165200	182039690	13640	13640	13640	13640	0
135	20250502	165100	182039690	13640	13640	13640	13640	0
136	20250502	165000	182039690	13640	13640	13640	13640	0
137	20250502	164900	182039690	13640	13640	13640	13640	0
138	20250502	164800	182039690	13640	13640	13640	13640	0
139	20250502	164700	182039690	13640	13640	13640	13640	0
140	20250502	164600	182039690	13640	13640	13640	13640	0
141	20250502	164500	182039690	13640	13640	13640	13640	0
142	20250502	164400	182039690	13640	13640	13640	13640	0
143	20250502	164300	182039690	13640	13640	13640	13640	0
144	20250502	164200	182039690	13640	13640	13640	13640	0
145	20250502	164100	182039690	13640	13640	13640	13640	0
146	20250502	164000	182039690	13640	13640	13640	13640	0
147	20250502	163900	182039690	13640	13640	13640	13640	0
148	20250502	163800	182039690	13640	13640	13640	13640	0
149	20250502	163700	182039690	13640	13640	13640	13640	0
150	20250502	163600	182039690	13640	13640	13640	13640	0
151	20250502	163500	182039690	13640	13640	13640	13640	0
152	20250502	163400	182039690	13640	13640	13640	13640	221
153	20250502	163300	182039690	13640	13640	13640	13640	0
154	20250502	163200	182039690	13640	13640	13640	13640	0
155	20250502	163100	182039690	13640	13640	13640	13640	0
156	20250502	163000	182039690	13640	13640	13640	13640	0
157	20250502	162900	182039690	13640	13640	13640	13640	0
158	20250502	162800	182039690	13640	13640	13640	13640	0
159	20250502	162700	182039690	13640	13640	13640	13640	0
160	20250502	162600	182039690	13640	13640	13640	13640	0
161	20250502	162500	182039690	13640	13640	13640	13640	0
162	20250502	162400	182039690	13640	13640	13640	13640	0
163	20250502	162300	182039690	13640	13640	13640	13640	0
164	20250502	162200	182039690	13640	13640	13640	13640	0
165	20250502	162100	182039690	13640	13640	13640	13640	0
166	20250502	162000	182039690	13640	13640	13640	13640	0
167	20250502	161900	182039690	13640	13640	13640	13640	0
168	20250502	161800	182039690	13640	13640	13640	13640	0
169	20250502	161700	182039690	13640	13640	13640	13640	0
170	20250502	161600	182039690	13640	13640	13640	13640	0
171	20250502	161500	182039690	13640	13640	13640	13640	0
172	20250502	161400	182039690	13640	13640	13640	13640	0
173	20250502	161300	182039690	13640	13640	13640	13640	0
174	20250502	161200	182039690	13640	13640	13640	13640	0
175	20250502	161100	182039690	13640	13640	13640	13640	0
176	20250502	161000	182039690	13640	13640	13640	13640	0
177	20250502	160900	182039690	13640	13640	13640	13640	0
178	20250502	160800	182039690	13640	13640	13640	13640	0
179	20250502	160700	182039690	13640	13640	13640	13640	0
180	20250502	160600	182039690	13640	13640	13640	13640	0
181	20250502	160500	182039690	13640	13640	13640	13640	0
182	20250502	160400	182039690	13640	13640	13640	13640	221
183	20250502	160300	182039690	13640	13640	13640	13640	0
184	20250502	160200	182039690	13640	13640	13640	13640	0
185	20250502	160100	182039690	13640	13640	13640	13640	0
186	20250502	160000	182039690	13640	13640	13640	13640	0
187	20250502	155900	182039690	13640	13640	13640	13640	0
188	20250502	155800	182039690	13640	13640	13640	13640	0
189	20250502	155700	182039690	13640	13640	13640	13640	0
190	20250502	155600	182039690	13640	13640	13640	13640	0
191	20250502	155500	182039690	13640	13640	13640	13640	0
192	20250502	155400	182039690	13640	13640	13640	13640	0
193	20250502	155300	182039690	13640	13640	13640	13640	0
194	20250502	155200	182039690	13640	13640	13640	13640	0
195	20250502	155100	182039690	13640	13640	13640	13640	0
196	20250502	155000	182039690	13640	13640	13640	13640	0
197	20250502	154900	182039690	13640	13640	13640	13640	0
198	20250502	154800	182039690	13640	13640	13640	13640	0
199	20250502	154700	182039690	13640	13640	13640	13640	0
200	20250502	154600	182039690	13640	13640	13640	13640	0
201	20250502	154500	182039690	13640	13640	13640	13640	0
202	20250502	154400	182039690	13640	13640	13640	13640	0
203	20250502	154300	182039690	13640	13640	13640	13640	0
204	20250502	154200	182039690	13640	13640	13640	13640	0
205	20250502	154100	182039690	13640	13640	13640	13640	0
206	20250502	154000	182039690	13640	13640	13640	13640	0
207	20250502	153900	182039690	13640	13640	13640	13640	0
208	20250502	153800	182039690	13640	13640	13640	13640	0
209	20250502	153700	182039690	13640	13640	13640	13640	0
210	20250502	153600	182039690	13640	13640	13640	13640	0
211	20250502	153500	182039690	13640	13640	13640	13640	0
212	20250502	153400	182039690	13640	13640	13640	13640	221
213	20250502	153300	182039690	13640	13640	13640	13640	0
214	20250502	153200	182039690	13640	13640	13640	13640	0
215	20250502	153100	182039690	13640	13640	13640	13640	0
216	20250502	153000	182039690	13640	13640	13640	13640	221
217	20250502	152900	179025250	13620	13620	13620	13620	0
218	20250502	152800	179025250	13620	13620	13620	13620	0
219	20250502	152700	179025250	13620	13620	13620	13620	0
220	20250502	152600	179025250	13620	13620	13620	13620	0
221	20250502	152500	179025250	13620	13620	13620	13620	0
222	20250502	152400	179025250	13620	13620	13620	13620	0
223	20250502	152300	179025250	13620	13620	13620	13620	0
224	20250502	152200	179025250	13620	13620	13620	13620	0
225	20250502	152100	179025250	13620	13620	13620	13620	0
226	20250502	152000	179025250	13620	13620	13620	13620	0
227	20250502	151900	179025250	13620	13740	13750	13620	118
228	20250502	151800	177414670	13750	13680	13750	13680	27
229	20250502	151700	177044630	13680	13680	13680	13680	36
230	20250502	151600	176552150	13730	13730	13730	13730	0
231	20250502	151500	176552150	13730	13730	13730	13730	0
232	20250502	151400	176552150	13730	13730	13730	13730	0
233	20250502	151300	176552150	13730	13730	13730	13730	0
234	20250502	151200	176552150	13730	13730	13730	13730	0
235	20250502	151100	176552150	13730	13730	13730	13730	0
236	20250502	151000	176552150	13730	13730	13730	13730	1
237	20250502	150900	176538420	13690	13690	13690	13690	0
238	20250502	150800	176538420	13690	13690	13690	13690	30
239	20250502	150700	176127720	13700	13700	13700	13700	0
240	20250502	150600	176127720	13700	13700	13700	13700	0
241	20250502	150500	176127720	13700	13700	13700	13700	0
242	20250502	150400	176127720	13700	13700	13700	13700	0
243	20250502	150300	176127720	13700	13700	13700	13700	47
244	20250502	150200	175483820	13700	13700	13700	13700	0
245	20250502	150100	175483820	13700	13700	13700	13700	0
246	20250502	150000	175483820	13700	13700	13700	13700	1
247	20250502	145900	175470120	13700	13700	13700	13700	0
248	20250502	145800	175470120	13700	13710	13710	13700	904
249	20250502	145700	163084490	13710	13710	13710	13710	0
250	20250502	145600	163084490	13710	13710	13710	13710	0
251	20250502	145500	163084490	13710	13710	13710	13710	0
252	20250502	145400	163084490	13710	13710	13710	13710	0
253	20250502	145300	163084490	13710	13710	13710	13710	0
254	20250502	145200	163084490	13710	13710	13710	13710	0
255	20250502	145100	163084490	13710	13710	13710	13710	0
256	20250502	145000	163084490	13710	13730	13730	13710	10
257	20250502	144900	162947290	13750	13750	13750	13750	0
258	20250502	144800	162947290	13750	13750	13750	13750	0
259	20250502	144700	162947290	13750	13750	13750	13750	0
260	20250502	144600	162947290	13750	13750	13750	13750	0
261	20250502	144500	162947290	13750	13750	13750	13750	0
262	20250502	144400	162947290	13750	13750	13750	13750	0
263	20250502	144300	162947290	13750	13750	13750	13750	0
264	20250502	144200	162947290	13750	13750	13750	13750	0
265	20250502	144100	162947290	13750	13750	13750	13750	0
266	20250502	144000	162947290	13750	13750	13750	13750	0
267	20250502	143900	162947290	13750	13750	13750	13750	0
268	20250502	143800	162947290	13750	13750	13750	13750	0
269	20250502	143700	162947290	13750	13750	13750	13750	0
270	20250502	143600	162947290	13750	13750	13750	13750	0
271	20250502	143500	162947290	13750	13750	13750	13750	0
272	20250502	143400	162947290	13750	13750	13750	13750	0
273	20250502	143300	162947290	13750	13750	13750	13750	0
274	20250502	143200	162947290	13750	13750	13750	13750	0
275	20250502	143100	162947290	13750	13750	13750	13750	0
276	20250502	143000	162947290	13750	13750	13750	13750	0
277	20250502	142900	162947290	13750	13750	13750	13750	0
278	20250502	142800	162947290	13750	13750	13750	13750	0
279	20250502	142700	162947290	13750	13750	13750	13750	0
280	20250502	142600	162947290	13750	13750	13750	13750	0
281	20250502	142500	162947290	13750	13750	13750	13750	0
282	20250502	142400	162947290	13750	13750	13750	13750	0
283	20250502	142300	162947290	13750	13750	13750	13750	0
284	20250502	142200	162947290	13750	13750	13750	13750	3
285	20250502	142100	162906040	13700	13700	13700	13700	0
286	20250502	142000	162906040	13700	13700	13700	13700	0
287	20250502	141900	162906040	13700	13700	13700	13700	0
288	20250502	141800	162906040	13700	13700	13700	13700	0
289	20250502	141700	162906040	13700	13700	13700	13700	14
290	20250502	141600	162714240	13760	13760	13760	13760	0
291	20250502	141500	162714240	13760	13760	13760	13760	0
292	20250502	141400	162714240	13760	13760	13760	13760	0
293	20250502	141300	162714240	13760	13760	13760	13760	0
294	20250502	141200	162714240	13760	13760	13760	13760	0
295	20250502	141100	162714240	13760	13760	13760	13760	3
296	20250502	141000	162672960	13770	13770	13770	13770	0
297	20250502	140900	162672960	13770	13770	13770	13770	0
298	20250502	140800	162672960	13770	13770	13770	13770	0
299	20250502	140700	162672960	13770	13770	13770	13770	0
300	20250502	140600	162672960	13770	13770	13770	13770	0
301	20250502	140500	162672960	13770	13770	13770	13770	0
302	20250502	140400	162672960	13770	13770	13770	13770	0
303	20250502	140300	162672960	13770	13770	13770	13770	0
304	20250502	140200	162672960	13770	13770	13770	13770	0
305	20250502	140100	162672960	13770	13770	13770	13770	0
306	20250502	140000	162672960	13770	13770	13770	13770	0
307	20250502	135900	162672960	13770	13770	13770	13770	0
308	20250502	135800	162672960	13770	13770	13770	13770	0
309	20250502	135700	162672960	13770	13770	13770	13770	0
310	20250502	135600	162672960	13770	13770	13770	13770	0
311	20250502	135500	162672960	13770	13770	13770	13770	0
312	20250502	135400	162672960	13770	13770	13770	13770	0
313	20250502	135300	162672960	13770	13770	13770	13770	0
314	20250502	135200	162672960	13770	13770	13770	13770	5
315	20250502	135100	162604110	13770	13770	13770	13770	0
316	20250502	135000	162604110	13770	13770	13770	13770	2
317	20250502	134900	162576570	13770	13770	13770	13770	0
318	20250502	134800	162576570	13770	13770	13770	13770	0
319	20250502	134700	162576570	13770	13770	13770	13770	0
320	20250502	134600	162576570	13770	13770	13770	13770	1
321	20250502	134500	162562800	13760	13760	13760	13760	74
322	20250502	134400	161544560	13690	13690	13690	13690	0
323	20250502	134300	161544560	13690	13690	13690	13690	0
324	20250502	134200	161544560	13690	13690	13690	13690	0
325	20250502	134100	161544560	13690	13690	13690	13690	104
326	20250502	134000	160120800	13690	13690	13690	13690	0
327	20250502	133900	160120800	13690	13690	13690	13690	0
328	20250502	133800	160120800	13690	13690	13690	13690	0
329	20250502	133700	160120800	13690	13690	13690	13690	0
330	20250502	133600	160120800	13690	13690	13690	13690	154
331	20250502	133500	158012540	13760	13760	13760	13760	0
332	20250502	133400	158012540	13760	13760	13760	13760	0
333	20250502	133300	158012540	13760	13690	13760	13690	54
334	20250502	133200	157273210	13730	13720	13730	13720	7801
335	20250502	133100	50167470	13680	13680	13680	13680	11
336	20250502	133000	50016990	13690	13690	13690	13690	0
337	20250502	132900	50016990	13690	13690	13690	13690	107
338	20250502	132800	48552160	13690	13690	13690	13690	0
339	20250502	132700	48552160	13690	13690	13690	13690	0
340	20250502	132600	48552160	13690	13690	13690	13690	0
341	20250502	132500	48552160	13690	13690	13690	13690	0
342	20250502	132400	48552160	13690	13690	13690	13690	28
343	20250502	132300	48168840	13760	13760	13760	13760	0
344	20250502	132200	48168840	13760	13760	13760	13760	0
345	20250502	132100	48168840	13760	13760	13760	13760	0
346	20250502	132000	48168840	13760	13760	13760	13760	1
347	20250502	131900	48155080	13690	13690	13690	13690	0
348	20250502	131800	48155080	13690	13690	13690	13690	0
349	20250502	131700	48155080	13690	13690	13690	13690	70
350	20250502	131600	47196780	13760	13760	13760	13760	0
351	20250502	131500	47196780	13760	13760	13760	13760	1
352	20250502	131400	47183020	13690	13690	13690	13690	0
353	20250502	131300	47183020	13690	13690	13690	13690	0
354	20250502	131200	47183020	13690	13690	13690	13690	4
355	20250502	131100	47128260	13690	13690	13690	13690	0
356	20250502	131000	47128260	13690	13690	13690	13690	0
357	20250502	130900	47128260	13690	13690	13690	13690	0
358	20250502	130800	47128260	13690	13690	13690	13690	0
359	20250502	130700	47128260	13690	13690	13690	13690	0
360	20250502	130600	47128260	13690	13690	13690	13690	0
361	20250502	130500	47128260	13690	13690	13690	13690	5
362	20250502	130400	47059810	13770	13770	13770	13770	15
363	20250502	130300	46853260	13690	13690	13690	13690	104
364	20250502	130200	45429500	13730	13730	13730	13730	38
365	20250502	130100	44907760	13690	13690	13690	13690	0
366	20250502	130000	44907760	13690	13690	13690	13690	0
367	20250502	125900	44907760	13690	13690	13690	13690	0
368	20250502	125800	44907760	13690	13690	13690	13690	0
369	20250502	125700	44907760	13690	13690	13690	13690	0
370	20250502	125600	44907760	13690	13690	13690	13690	0
371	20250502	125500	44907760	13690	13690	13690	13690	0
372	20250502	125400	44907760	13690	13690	13690	13690	0
373	20250502	125300	44907760	13690	13690	13690	13690	0
374	20250502	125200	44907760	13690	13690	13690	13690	0
375	20250502	125100	44907760	13690	13690	13690	13690	0
376	20250502	125000	44907760	13690	13690	13690	13690	0
377	20250502	124900	44907760	13690	13690	13690	13690	0
378	20250502	124800	44907760	13690	13690	13690	13690	0
379	20250502	124700	44907760	13690	13730	13730	13690	2
380	20250502	124600	44880340	13690	13690	13690	13690	0
381	20250502	124500	44880340	13690	13690	13690	13690	0
382	20250502	124400	44880340	13690	13690	13690	13690	0
383	20250502	124300	44880340	13690	13690	13690	13690	0
384	20250502	124200	44880340	13690	13690	13690	13690	0
385	20250502	124100	44880340	13690	13690	13690	13690	0
386	20250502	124000	44880340	13690	13690	13690	13690	2
387	20250502	123900	44852960	13690	13690	13690	13690	0
388	20250502	123800	44852960	13690	13690	13690	13690	0
389	20250502	123700	44852960	13690	13690	13690	13690	0
390	20250502	123600	44852960	13690	13690	13690	13690	0
391	20250502	123500	44852960	13690	13690	13690	13690	0
392	20250502	123400	44852960	13690	13690	13690	13690	0
393	20250502	123300	44852960	13690	13690	13690	13690	10
394	20250502	123200	44716060	13730	13730	13730	13730	0
395	20250502	123100	44716060	13730	13730	13730	13730	0
396	20250502	123000	44716060	13730	13730	13730	13730	0
397	20250502	122900	44716060	13730	13730	13730	13730	0
398	20250502	122800	44716060	13730	13730	13730	13730	0
399	20250502	122700	44716060	13730	13730	13730	13730	0
400	20250502	122600	44716060	13730	13730	13730	13730	0
401	20250502	122500	44716060	13730	13730	13730	13730	0
402	20250502	122400	44716060	13730	13730	13730	13730	0
403	20250502	122300	44716060	13730	13730	13730	13730	0
404	20250502	122200	44716060	13730	13730	13730	13730	0
405	20250502	122100	44716060	13730	13730	13730	13730	0
406	20250502	122000	44716060	13730	13730	13730	13730	1
407	20250502	121900	44702330	13700	13700	13700	13700	0
408	20250502	121800	44702330	13700	13700	13700	13700	0
409	20250502	121700	44702330	13700	13700	13700	13700	94
410	20250502	121600	43414530	13700	13700	13700	13700	0
411	20250502	121500	43414530	13700	13700	13700	13700	0
412	20250502	121400	43414530	13700	13700	13700	13700	0
413	20250502	121300	43414530	13700	13700	13700	13700	3
414	20250502	121200	43373430	13700	13700	13700	13700	1
415	20250502	121100	43359730	13700	13700	13700	13700	8
416	20250502	121000	43250130	13700	13700	13700	13700	0
417	20250502	120900	43250130	13700	13700	13700	13700	6
418	20250502	120800	43167930	13700	13700	13700	13700	0
419	20250502	120700	43167930	13700	13700	13700	13700	0
420	20250502	120600	43167930	13700	13700	13700	13700	0
421	20250502	120500	43167930	13700	13700	13700	13700	0
422	20250502	120400	43167930	13700	13700	13700	13700	0
423	20250502	120300	43167930	13700	13700	13700	13700	0
424	20250502	120200	43167930	13700	13700	13700	13700	0
425	20250502	120100	43167930	13700	13700	13700	13700	0
426	20250502	120000	43167930	13700	13700	13700	13700	0
427	20250502	115900	43167930	13700	13700	13700	13700	0
428	20250502	115800	43167930	13700	13700	13700	13700	0
429	20250502	115700	43167930	13700	13700	13700	13700	0
430	20250502	115600	43167930	13700	13700	13700	13700	0
431	20250502	115500	43167930	13700	13700	13700	13700	0
432	20250502	115400	43167930	13700	13700	13700	13700	0
433	20250502	115300	43167930	13700	13700	13700	13700	0
434	20250502	115200	43167930	13700	13700	13700	13700	1
435	20250502	115100	43154230	13700	13700	13700	13700	0
436	20250502	115000	43154230	13700	13700	13700	13700	0
437	20250502	114900	43154230	13700	13700	13700	13700	0
438	20250502	114800	43154230	13700	13700	13700	13700	0
439	20250502	114700	43154230	13700	13700	13700	13700	105
440	20250502	114600	41715730	13710	13710	13710	13710	0
441	20250502	114500	41715730	13710	13710	13710	13710	0
442	20250502	114400	41715730	13710	13710	13710	13710	0
443	20250502	114300	41715730	13710	13710	13710	13710	0
444	20250502	114200	41715730	13710	13710	13710	13710	0
445	20250502	114100	41715730	13710	13710	13710	13710	0
446	20250502	114000	41715730	13710	13710	13710	13710	0
447	20250502	113900	41715730	13710	13710	13710	13710	0
448	20250502	113800	41715730	13710	13700	13710	13700	163
449	20250502	113700	39482500	13730	13730	13730	13730	0
450	20250502	113600	39482500	13730	13730	13730	13730	0
451	20250502	113500	39482500	13730	13730	13730	13730	0
452	20250502	113400	39482500	13730	13730	13730	13730	0
453	20250502	113300	39482500	13730	13730	13730	13730	0
454	20250502	113200	39482500	13730	13730	13730	13730	0
455	20250502	113100	39482500	13730	13730	13730	13730	0
456	20250502	113000	39482500	13730	13730	13730	13730	0
457	20250502	112900	39482500	13730	13730	13730	13730	0
458	20250502	112800	39482500	13730	13730	13730	13730	0
459	20250502	112700	39482500	13730	13730	13730	13730	0
460	20250502	112600	39482500	13730	13730	13730	13730	0
461	20250502	112500	39482500	13730	13730	13730	13730	0
462	20250502	112400	39482500	13730	13730	13730	13730	8
463	20250502	112300	39372660	13730	13730	13730	13730	0
464	20250502	112200	39372660	13730	13730	13730	13730	0
465	20250502	112100	39372660	13730	13730	13730	13730	0
466	20250502	112000	39372660	13730	13730	13730	13730	0
467	20250502	111900	39372660	13730	13730	13730	13730	0
468	20250502	111800	39372660	13730	13730	13730	13730	0
469	20250502	111700	39372660	13730	13730	13730	13730	20
470	20250502	111600	39098060	13730	13730	13730	13730	0
471	20250502	111500	39098060	13730	13730	13730	13730	0
472	20250502	111400	39098060	13730	13730	13730	13730	0
473	20250502	111300	39098060	13730	13730	13730	13730	0
474	20250502	111200	39098060	13730	13730	13730	13730	0
475	20250502	111100	39098060	13730	13730	13730	13730	11
476	20250502	111000	38947030	13690	13720	13720	13690	73
477	20250502	110900	37945800	13720	13720	13720	13720	0
478	20250502	110800	37945800	13720	13720	13720	13720	0
479	20250502	110700	37945800	13720	13720	13720	13720	0
480	20250502	110600	37945800	13720	13720	13720	13720	0
481	20250502	110500	37945800	13720	13720	13720	13720	0
482	20250502	110400	37945800	13720	13720	13720	13720	0
483	20250502	110300	37945800	13720	13720	13720	13720	0
484	20250502	110200	37945800	13720	13720	13720	13720	0
485	20250502	110100	37945800	13720	13720	13720	13720	0
486	20250502	110000	37945800	13720	13720	13720	13720	1
487	20250502	105900	37932080	13680	13680	13680	13680	4
488	20250502	105800	37877360	13700	13700	13700	13700	0
489	20250502	105700	37877360	13700	13700	13700	13700	0
490	20250502	105600	37877360	13700	13700	13700	13700	0
491	20250502	105500	37877360	13700	13700	13700	13700	0
492	20250502	105400	37877360	13700	13700	13700	13700	0
493	20250502	105300	37877360	13700	13700	13700	13700	13
494	20250502	105200	37699260	13700	13700	13700	13700	2
495	20250502	105100	37671860	13700	13700	13700	13700	0
496	20250502	105000	37671860	13700	13700	13700	13700	1
497	20250502	104900	37658160	13620	13620	13620	13620	0
498	20250502	104800	37658160	13620	13620	13620	13620	0
499	20250502	104700	37658160	13620	13630	13630	13620	110
500	20250502	104600	36159940	13680	13680	13680	13680	0
501	20250502	104500	36159940	13680	13680	13680	13680	0
502	20250502	104400	36159940	13680	13680	13680	13680	0
503	20250502	104300	36159940	13680	13690	13690	13680	394
504	20250502	104200	30769980	13690	13690	13690	13690	0
505	20250502	104100	30769980	13690	13690	13690	13690	0
506	20250502	104000	30769980	13690	13690	13690	13690	0
507	20250502	103900	30769980	13690	13690	13690	13690	0
508	20250502	103800	30769980	13690	13690	13690	13690	1
509	20250502	103700	30756290	13620	13620	13620	13620	0
510	20250502	103600	30756290	13620	13620	13620	13620	0
511	20250502	103500	30756290	13620	13620	13620	13620	9
512	20250502	103400	30633710	13680	13680	13680	13680	1
513	20250502	103300	30620030	13680	13680	13680	13680	0
514	20250502	103200	30620030	13680	13680	13680	13680	2
515	20250502	103100	30592670	13690	13690	13690	13690	1
516	20250502	103000	30578980	13690	13630	13690	13630	66
517	20250502	102900	29678680	13690	13690	13690	13690	0
518	20250502	102800	29678680	13690	13690	13690	13690	2
519	20250502	102700	29651300	13690	13690	13690	13690	0
520	20250502	102600	29651300	13690	13690	13690	13690	0
521	20250502	102500	29651300	13690	13690	13690	13690	1
522	20250502	102400	29637610	13630	13630	13630	13630	0
523	20250502	102300	29637610	13630	13630	13630	13630	0
524	20250502	102200	29637610	13630	13630	13630	13630	0
525	20250502	102100	29637610	13630	13630	13630	13630	0
526	20250502	102000	29637610	13630	13630	13630	13630	0
527	20250502	101900	29637610	13630	13630	13630	13630	0
528	20250502	101800	29637610	13630	13630	13630	13630	0
529	20250502	101700	29637610	13630	13700	13700	13630	11
530	20250502	101600	29487260	13770	13770	13770	13770	0
531	20250502	101500	29487260	13770	13770	13770	13770	0
532	20250502	101400	29487260	13770	13770	13770	13770	1
533	20250502	101300	29473490	13770	13770	13770	13770	1
534	20250502	101200	29459720	13730	13730	13730	13730	0
535	20250502	101100	29459720	13730	13730	13730	13730	0
536	20250502	101000	29459720	13730	13730	13730	13730	0
537	20250502	100900	29459720	13730	13730	13730	13730	0
538	20250502	100800	29459720	13730	13730	13730	13730	0
539	20250502	100700	29459720	13730	13730	13730	13730	0
540	20250502	100600	29459720	13730	13730	13730	13730	0
541	20250502	100500	29459720	13730	13730	13730	13730	189
542	20250502	100400	26864750	13700	13690	13700	13690	258
543	20250502	100300	23330590	13700	13700	13700	13700	0
544	20250502	100200	23330590	13700	13700	13700	13700	0
545	20250502	100100	23330590	13700	13690	13700	13620	18
546	20250502	100000	23084850	13690	13620	13690	13620	140
547	20250502	095900	21177140	13610	13610	13610	13610	0
548	20250502	095800	21177140	13610	13610	13610	13610	0
549	20250502	095700	21177140	13610	13620	13620	13610	153
550	20250502	095600	19093770	13640	13640	13640	13640	294
551	20250502	095500	15083610	13640	13640	13640	13640	5
552	20250502	095400	15015410	13640	13640	13640	13640	0
553	20250502	095300	15015410	13640	13640	13640	13640	0
554	20250502	095200	15015410	13640	13640	13640	13640	2
555	20250502	095100	14988130	13640	13640	13640	13640	4
556	20250502	095000	14933570	13640	13640	13640	13640	5
557	20250502	094900	14865370	13610	13610	13610	13610	70
558	20250502	094800	13912670	13610	13610	13610	13610	0
559	20250502	094700	13912670	13610	13610	13610	13610	0
560	20250502	094600	13912670	13610	13610	13610	13610	0
561	20250502	094500	13912670	13610	13590	13610	13570	12
562	20250502	094400	13749730	13610	13610	13610	13610	0
563	20250502	094300	13749730	13610	13610	13610	13610	0
564	20250502	094200	13749730	13610	13610	13610	13610	2
565	20250502	094100	13722510	13610	13580	13610	13580	15
566	20250502	094000	13518690	13590	13590	13590	13590	0
567	20250502	093900	13518690	13590	13590	13590	13590	0
568	20250502	093800	13518690	13590	13590	13590	13580	161
569	20250502	093700	11331750	13590	13590	13590	13590	5
570	20250502	093600	11263800	13600	13590	13600	13590	49
571	20250502	093500	10597870	13600	13600	13600	13600	1
572	20250502	093400	10584270	13600	13600	13600	13600	0
573	20250502	093300	10584270	13600	13600	13600	13600	0
574	20250502	093200	10584270	13600	13600	13600	13600	0
575	20250502	093100	10584270	13600	13600	13600	13600	0
576	20250502	093000	10584270	13600	13600	13600	13600	100
577	20250502	092900	9224270	13610	13610	13610	13610	166
578	20250502	092800	6965010	13610	13610	13610	13610	0
579	20250502	092700	6965010	13610	13610	13610	13610	18
580	20250502	092600	6720030	13630	13630	13630	13630	0
581	20250502	092500	6720030	13630	13630	13630	13630	0
582	20250502	092400	6720030	13630	13630	13630	13630	0
583	20250502	092300	6720030	13630	13630	13630	13630	10
584	20250502	092200	6583730	13680	13680	13680	13680	1
585	20250502	092100	6570050	13690	13690	13690	13690	0
586	20250502	092000	6570050	13690	13690	13690	13690	2
587	20250502	091900	6542670	13610	13610	13610	13610	0
588	20250502	091800	6542670	13610	13610	13610	13610	12
589	20250502	091700	6379350	13610	13620	13620	13610	5
590	20250502	091600	6311270	13620	13620	13620	13620	0
591	20250502	091500	6311270	13620	13620	13620	13620	0
592	20250502	091400	6311270	13620	13620	13620	13620	0
593	20250502	091300	6311270	13620	13620	13620	13620	0
594	20250502	091200	6311270	13620	13620	13620	13620	0
595	20250502	091100	6311270	13620	13610	13620	13610	164
596	20250502	091000	4079150	13610	13610	13610	13610	1
597	20250502	090900	4065540	13510	13520	13520	13510	4
598	20250502	090800	4011490	13500	13500	13500	13500	0
599	20250502	090700	4011490	13500	13500	13500	13500	9
600	20250502	090600	3889990	13500	13620	13620	13500	158
601	20250502	090500	1746070	13620	13740	13740	13620	7
602	20250502	090400	1650610	13740	13740	13740	13620	110
603	20250502	090300	151180	13620	13620	13620	13620	0
604	20250502	090200	151180	13620	13620	13620	13620	3
605	20250502	090100	110320	13790	13790	13790	13790	0
606	20250502	090000	110320	13790	13790	13790	13790	8