KissMeData/094360/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194800	1244824445	16790	16790	16790	16790	1827
3	20250502	194700	1244824445	16790	16790	16790	16790	0
4	20250502	194600	1244824445	16790	16790	16790	16790	0
5	20250502	194500	1244824445	16790	16790	16790	16790	0
6	20250502	194400	1244824445	16790	16790	16790	16790	0
7	20250502	194300	1244824445	16790	16790	16790	16790	0
8	20250502	194200	1244824445	16790	16790	16790	16790	0
9	20250502	194100	1244824445	16790	16790	16790	16790	0
10	20250502	194000	1244824445	16790	16790	16790	16790	0
11	20250502	193900	1244824445	16790	16790	16790	16790	0
12	20250502	193800	1244824445	16790	16790	16790	16790	0
13	20250502	193700	1244824445	16790	16790	16790	16790	0
14	20250502	193600	1244824445	16790	16790	16790	16790	0
15	20250502	193500	1244824445	16790	16790	16790	16790	0
16	20250502	193400	1244824445	16790	16790	16790	16790	0
17	20250502	193300	1244824445	16790	16790	16790	16790	0
18	20250502	193200	1244824445	16790	16790	16790	16790	0
19	20250502	193100	1244824445	16790	16790	16790	16790	0
20	20250502	193000	1244824445	16790	16790	16790	16790	0
21	20250502	192900	1244824445	16790	16790	16790	16790	0
22	20250502	192800	1244824445	16790	16790	16790	16790	0
23	20250502	192700	1244824445	16790	16790	16790	16790	0
24	20250502	192600	1244824445	16790	16790	16790	16790	0
25	20250502	192500	1244824445	16790	16790	16790	16790	0
26	20250502	192400	1244824445	16790	16790	16790	16790	0
27	20250502	192300	1244824445	16790	16790	16790	16790	0
28	20250502	192200	1244824445	16790	16790	16790	16790	0
29	20250502	192100	1244824445	16790	16790	16790	16790	0
30	20250502	192000	1244824445	16790	16790	16790	16790	0
31	20250502	191900	1244824445	16790	16790	16790	16790	0
32	20250502	191800	1244824445	16790	16790	16790	16790	1827
33	20250502	191700	1244824445	16790	16790	16790	16790	0
34	20250502	191600	1244824445	16790	16790	16790	16790	0
35	20250502	191500	1244824445	16790	16790	16790	16790	0
36	20250502	191400	1244824445	16790	16790	16790	16790	0
37	20250502	191300	1244824445	16790	16790	16790	16790	0
38	20250502	191200	1244824445	16790	16790	16790	16790	0
39	20250502	191100	1244824445	16790	16790	16790	16790	0
40	20250502	191000	1244824445	16790	16790	16790	16790	0
41	20250502	190900	1244824445	16790	16790	16790	16790	0
42	20250502	190800	1244824445	16790	16790	16790	16790	0
43	20250502	190700	1244824445	16790	16790	16790	16790	0
44	20250502	190600	1244824445	16790	16790	16790	16790	0
45	20250502	190500	1244824445	16790	16790	16790	16790	0
46	20250502	190400	1244824445	16790	16790	16790	16790	0
47	20250502	190300	1244824445	16790	16790	16790	16790	0
48	20250502	190200	1244824445	16790	16790	16790	16790	0
49	20250502	190100	1244824445	16790	16790	16790	16790	0
50	20250502	190000	1244824445	16790	16790	16790	16790	0
51	20250502	185900	1244824445	16790	16790	16790	16790	0
52	20250502	185800	1244824445	16790	16790	16790	16790	0
53	20250502	185700	1244824445	16790	16790	16790	16790	0
54	20250502	185600	1244824445	16790	16790	16790	16790	0
55	20250502	185500	1244824445	16790	16790	16790	16790	0
56	20250502	185400	1244824445	16790	16790	16790	16790	0
57	20250502	185300	1244824445	16790	16790	16790	16790	0
58	20250502	185200	1244824445	16790	16790	16790	16790	0
59	20250502	185100	1244824445	16790	16790	16790	16790	0
60	20250502	185000	1244824445	16790	16790	16790	16790	0
61	20250502	184900	1244824445	16790	16790	16790	16790	0
62	20250502	184800	1244824445	16790	16790	16790	16790	1827
63	20250502	184700	1244824445	16790	16790	16790	16790	0
64	20250502	184600	1244824445	16790	16790	16790	16790	0
65	20250502	184500	1244824445	16790	16790	16790	16790	0
66	20250502	184400	1244824445	16790	16790	16790	16790	0
67	20250502	184300	1244824445	16790	16790	16790	16790	0
68	20250502	184200	1244824445	16790	16790	16790	16790	0
69	20250502	184100	1244824445	16790	16790	16790	16790	0
70	20250502	184000	1244824445	16790	16790	16790	16790	0
71	20250502	183900	1244824445	16790	16790	16790	16790	0
72	20250502	183800	1244824445	16790	16790	16790	16790	0
73	20250502	183700	1244824445	16790	16790	16790	16790	0
74	20250502	183600	1244824445	16790	16790	16790	16790	0
75	20250502	183500	1244824445	16790	16790	16790	16790	0
76	20250502	183400	1244824445	16790	16790	16790	16790	0
77	20250502	183300	1244824445	16790	16790	16790	16790	0
78	20250502	183200	1244824445	16790	16790	16790	16790	0
79	20250502	183100	1244824445	16790	16790	16790	16790	0
80	20250502	183000	1244824445	16790	16790	16790	16790	0
81	20250502	182900	1244824445	16790	16790	16790	16790	0
82	20250502	182800	1244824445	16790	16790	16790	16790	0
83	20250502	182700	1244824445	16790	16790	16790	16790	0
84	20250502	182600	1244824445	16790	16790	16790	16790	0
85	20250502	182500	1244824445	16790	16790	16790	16790	0
86	20250502	182400	1244824445	16790	16790	16790	16790	0
87	20250502	182300	1244824445	16790	16790	16790	16790	0
88	20250502	182200	1244824445	16790	16790	16790	16790	0
89	20250502	182100	1244824445	16790	16790	16790	16790	0
90	20250502	182000	1244824445	16790	16790	16790	16790	0
91	20250502	181900	1244824445	16790	16790	16790	16790	0
92	20250502	181800	1244824445	16790	16790	16790	16790	1827
93	20250502	181700	1244824445	16790	16790	16790	16790	0
94	20250502	181600	1244824445	16790	16790	16790	16790	0
95	20250502	181500	1244824445	16790	16790	16790	16790	0
96	20250502	181400	1244824445	16790	16790	16790	16790	0
97	20250502	181300	1244824445	16790	16790	16790	16790	0
98	20250502	181200	1244824445	16790	16790	16790	16790	0
99	20250502	181100	1244824445	16790	16790	16790	16790	0
100	20250502	181000	1244824445	16790	16790	16790	16790	0
101	20250502	180900	1244824445	16790	16790	16790	16790	0
102	20250502	180800	1244824445	16790	16790	16790	16790	0
103	20250502	180700	1244824445	16790	16790	16790	16790	0
104	20250502	180600	1244824445	16790	16790	16790	16790	0
105	20250502	180500	1244824445	16790	16790	16790	16790	0
106	20250502	180400	1244824445	16790	16790	16790	16790	0
107	20250502	180300	1244824445	16790	16790	16790	16790	0
108	20250502	180200	1244824445	16790	16790	16790	16790	0
109	20250502	180100	1244824445	16790	16790	16790	16790	0
110	20250502	180000	1244824445	16790	16790	16790	16790	0
111	20250502	175900	1244824445	16790	16790	16790	16790	0
112	20250502	175800	1244824445	16790	16790	16790	16790	0
113	20250502	175700	1244824445	16790	16790	16790	16790	0
114	20250502	175600	1244824445	16790	16790	16790	16790	0
115	20250502	175500	1244824445	16790	16790	16790	16790	0
116	20250502	175400	1244824445	16790	16790	16790	16790	0
117	20250502	175300	1244824445	16790	16790	16790	16790	0
118	20250502	175200	1244824445	16790	16790	16790	16790	0
119	20250502	175100	1244824445	16790	16790	16790	16790	0
120	20250502	175000	1244824445	16790	16790	16790	16790	0
121	20250502	174900	1244824445	16790	16790	16790	16790	0
122	20250502	174800	1244824445	16790	16790	16790	16790	1827
123	20250502	174700	1244824445	16790	16790	16790	16790	0
124	20250502	174600	1244824445	16790	16790	16790	16790	0
125	20250502	174500	1244824445	16790	16790	16790	16790	0
126	20250502	174400	1244824445	16790	16790	16790	16790	0
127	20250502	174300	1244824445	16790	16790	16790	16790	0
128	20250502	174200	1244824445	16790	16790	16790	16790	0
129	20250502	174100	1244824445	16790	16790	16790	16790	0
130	20250502	174000	1244824445	16790	16790	16790	16790	0
131	20250502	173900	1244824445	16790	16790	16790	16790	0
132	20250502	173800	1244824445	16790	16790	16790	16790	0
133	20250502	173700	1244824445	16790	16790	16790	16790	0
134	20250502	173600	1244824445	16790	16790	16790	16790	0
135	20250502	173500	1244824445	16790	16790	16790	16790	0
136	20250502	173400	1244824445	16790	16790	16790	16790	0
137	20250502	173300	1244824445	16790	16790	16790	16790	0
138	20250502	173200	1244824445	16790	16790	16790	16790	0
139	20250502	173100	1244824445	16790	16790	16790	16790	0
140	20250502	173000	1244824445	16790	16790	16790	16790	0
141	20250502	172900	1244824445	16790	16790	16790	16790	0
142	20250502	172800	1244824445	16790	16790	16790	16790	0
143	20250502	172700	1244824445	16790	16790	16790	16790	0
144	20250502	172600	1244824445	16790	16790	16790	16790	0
145	20250502	172500	1244824445	16790	16790	16790	16790	0
146	20250502	172400	1244824445	16790	16790	16790	16790	0
147	20250502	172300	1244824445	16790	16790	16790	16790	0
148	20250502	172200	1244824445	16790	16790	16790	16790	0
149	20250502	172100	1244824445	16790	16790	16790	16790	0
150	20250502	172000	1244824445	16790	16790	16790	16790	0
151	20250502	171900	1244824445	16790	16790	16790	16790	0
152	20250502	171800	1244824445	16790	16790	16790	16790	1827
153	20250502	171700	1244824445	16790	16790	16790	16790	0
154	20250502	171600	1244824445	16790	16790	16790	16790	0
155	20250502	171500	1244824445	16790	16790	16790	16790	0
156	20250502	171400	1244824445	16790	16790	16790	16790	0
157	20250502	171300	1244824445	16790	16790	16790	16790	0
158	20250502	171200	1244824445	16790	16790	16790	16790	0
159	20250502	171100	1244824445	16790	16790	16790	16790	0
160	20250502	171000	1244824445	16790	16790	16790	16790	0
161	20250502	170900	1244824445	16790	16790	16790	16790	0
162	20250502	170800	1244824445	16790	16790	16790	16790	0
163	20250502	170700	1244824445	16790	16790	16790	16790	0
164	20250502	170600	1244824445	16790	16790	16790	16790	0
165	20250502	170500	1244824445	16790	16790	16790	16790	0
166	20250502	170400	1244824445	16790	16790	16790	16790	0
167	20250502	170300	1244824445	16790	16790	16790	16790	0
168	20250502	170200	1244824445	16790	16790	16790	16790	0
169	20250502	170100	1244824445	16790	16790	16790	16790	0
170	20250502	170000	1244824445	16790	16790	16790	16790	0
171	20250502	165900	1244824445	16790	16790	16790	16790	0
172	20250502	165800	1244824445	16790	16790	16790	16790	0
173	20250502	165700	1244824445	16790	16790	16790	16790	0
174	20250502	165600	1244824445	16790	16790	16790	16790	0
175	20250502	165500	1244824445	16790	16790	16790	16790	0
176	20250502	165400	1244824445	16790	16790	16790	16790	0
177	20250502	165300	1244824445	16790	16790	16790	16790	0
178	20250502	165200	1244824445	16790	16790	16790	16790	0
179	20250502	165100	1244824445	16790	16790	16790	16790	0
180	20250502	165000	1244824445	16790	16790	16790	16790	0
181	20250502	164900	1244824445	16790	16790	16790	16790	0
182	20250502	164800	1244824445	16790	16790	16790	16790	1827
183	20250502	164700	1244824445	16790	16790	16790	16790	0
184	20250502	164600	1244824445	16790	16790	16790	16790	0
185	20250502	164500	1244824445	16790	16790	16790	16790	0
186	20250502	164400	1244824445	16790	16790	16790	16790	0
187	20250502	164300	1244824445	16790	16790	16790	16790	0
188	20250502	164200	1244824445	16790	16790	16790	16790	0
189	20250502	164100	1244824445	16790	16790	16790	16790	0
190	20250502	164000	1244824445	16790	16790	16790	16790	0
191	20250502	163900	1244824445	16790	16790	16790	16790	0
192	20250502	163800	1244824445	16790	16790	16790	16790	0
193	20250502	163700	1244824445	16790	16790	16790	16790	0
194	20250502	163600	1244824445	16790	16790	16790	16790	0
195	20250502	163500	1244824445	16790	16790	16790	16790	0
196	20250502	163400	1244824445	16790	16790	16790	16790	0
197	20250502	163300	1244824445	16790	16790	16790	16790	0
198	20250502	163200	1244824445	16790	16790	16790	16790	0
199	20250502	163100	1244824445	16790	16790	16790	16790	0
200	20250502	163000	1244824445	16790	16790	16790	16790	0
201	20250502	162900	1244824445	16790	16790	16790	16790	0
202	20250502	162800	1244824445	16790	16790	16790	16790	0
203	20250502	162700	1244824445	16790	16790	16790	16790	0
204	20250502	162600	1244824445	16790	16790	16790	16790	0
205	20250502	162500	1244824445	16790	16790	16790	16790	0
206	20250502	162400	1244824445	16790	16790	16790	16790	0
207	20250502	162300	1244824445	16790	16790	16790	16790	0
208	20250502	162200	1244824445	16790	16790	16790	16790	0
209	20250502	162100	1244824445	16790	16790	16790	16790	0
210	20250502	162000	1244824445	16790	16790	16790	16790	0
211	20250502	161900	1244824445	16790	16790	16790	16790	0
212	20250502	161800	1244824445	16790	16790	16790	16790	1827
213	20250502	161700	1244824445	16790	16790	16790	16790	0
214	20250502	161600	1244824445	16790	16790	16790	16790	0
215	20250502	161500	1244824445	16790	16790	16790	16790	0
216	20250502	161400	1244824445	16790	16790	16790	16790	0
217	20250502	161300	1244824445	16790	16790	16790	16790	0
218	20250502	161200	1244824445	16790	16790	16790	16790	0
219	20250502	161100	1244824445	16790	16790	16790	16790	0
220	20250502	161000	1244824445	16790	16790	16790	16790	0
221	20250502	160900	1244824445	16790	16790	16790	16790	0
222	20250502	160800	1244824445	16790	16790	16790	16790	0
223	20250502	160700	1244824445	16790	16790	16790	16790	0
224	20250502	160600	1244824445	16790	16790	16790	16790	0
225	20250502	160500	1244824445	16790	16790	16790	16790	0
226	20250502	160400	1244824445	16790	16790	16790	16790	0
227	20250502	160300	1244824445	16790	16790	16790	16790	0
228	20250502	160200	1244824445	16790	16790	16790	16790	0
229	20250502	160100	1244824445	16790	16790	16790	16790	0
230	20250502	160000	1244824445	16790	16790	16790	16790	0
231	20250502	155900	1244824445	16790	16790	16790	16790	0
232	20250502	155800	1244824445	16790	16790	16790	16790	0
233	20250502	155700	1244824445	16790	16790	16790	16790	0
234	20250502	155600	1244824445	16790	16790	16790	16790	0
235	20250502	155500	1244824445	16790	16790	16790	16790	0
236	20250502	155400	1244824445	16790	16790	16790	16790	0
237	20250502	155300	1244824445	16790	16790	16790	16790	0
238	20250502	155200	1244824445	16790	16790	16790	16790	0
239	20250502	155100	1244824445	16790	16790	16790	16790	0
240	20250502	155000	1244824445	16790	16790	16790	16790	0
241	20250502	154900	1244824445	16790	16790	16790	16790	0
242	20250502	154800	1244824445	16790	16790	16790	16790	1827
243	20250502	154700	1244824445	16790	16790	16790	16790	0
244	20250502	154600	1244824445	16790	16790	16790	16790	0
245	20250502	154500	1244824445	16790	16790	16790	16790	0
246	20250502	154400	1244824445	16790	16790	16790	16790	0
247	20250502	154300	1244824445	16790	16790	16790	16790	0
248	20250502	154200	1244824445	16790	16790	16790	16790	0
249	20250502	154100	1244824445	16790	16790	16790	16790	0
250	20250502	154000	1244824445	16790	16790	16790	16790	0
251	20250502	153900	1244824445	16790	16790	16790	16790	0
252	20250502	153800	1244824445	16790	16790	16790	16790	0
253	20250502	153700	1244824445	16790	16790	16790	16790	0
254	20250502	153600	1244824445	16790	16790	16790	16790	0
255	20250502	153500	1244824445	16790	16790	16790	16790	0
256	20250502	153400	1244824445	16790	16790	16790	16790	0
257	20250502	153300	1244824445	16790	16790	16790	16790	0
258	20250502	153200	1244824445	16790	16790	16790	16790	0
259	20250502	153100	1244824445	16790	16790	16790	16790	0
260	20250502	153000	1244824445	16790	16790	16790	16790	1827
261	20250502	152900	1214149115	16750	16750	16750	16750	0
262	20250502	152800	1214149115	16750	16750	16750	16750	0
263	20250502	152700	1214149115	16750	16750	16750	16750	0
264	20250502	152600	1214149115	16750	16750	16750	16750	0
265	20250502	152500	1214149115	16750	16750	16750	16750	0
266	20250502	152400	1214149115	16750	16750	16750	16750	0
267	20250502	152300	1214149115	16750	16750	16750	16750	0
268	20250502	152200	1214149115	16750	16750	16750	16750	0
269	20250502	152100	1214149115	16750	16750	16750	16750	0
270	20250502	152000	1214149115	16750	16750	16750	16750	0
271	20250502	151900	1214149115	16750	16750	16750	16740	276
272	20250502	151800	1209526445	16720	16720	16720	16710	326
273	20250502	151700	1204078275	16720	16710	16720	16710	26
274	20250502	151600	1203643575	16720	16720	16720	16710	391
275	20250502	151500	1197106125	16720	16730	16750	16720	615
276	20250502	151400	1186813655	16740	16750	16750	16740	58
277	20250502	151300	1185842335	16750	16740	16750	16740	285
278	20250502	151200	1181070325	16740	16740	16740	16740	5
279	20250502	151100	1180986625	16740	16740	16740	16740	0
280	20250502	151000	1180986625	16740	16760	16760	16740	190
281	20250502	150900	1177806005	16740	16740	16740	16740	3
282	20250502	150800	1177755785	16740	16750	16750	16740	562
283	20250502	150700	1168347285	16750	16750	16750	16750	440
284	20250502	150600	1160977285	16740	16740	16740	16740	43
285	20250502	150500	1160257465	16720	16720	16720	16720	8
286	20250502	150400	1160123705	16720	16720	16720	16720	0
287	20250502	150300	1160123705	16720	16720	16740	16720	25
288	20250502	150200	1159705365	16720	16730	16740	16720	148
289	20250502	150100	1157229305	16730	16730	16730	16730	13
290	20250502	150000	1157011815	16730	16740	16740	16730	333
291	20250502	145900	1151438435	16740	16740	16740	16740	199
292	20250502	145800	1148107175	16720	16730	16730	16720	250
293	20250502	145700	1143926135	16740	16740	16740	16740	0
294	20250502	145600	1143926135	16740	16740	16740	16740	12
295	20250502	145500	1143725255	16740	16730	16740	16730	590
296	20250502	145400	1133850345	16730	16730	16730	16730	3
297	20250502	145300	1133800155	16730	16730	16730	16730	140
298	20250502	145200	1131457955	16730	16730	16730	16730	2
299	20250502	145100	1131424495	16730	16740	16740	16730	206
300	20250502	145000	1127978055	16730	16740	16740	16730	202
301	20250502	144900	1124596585	16740	16740	16740	16740	0
302	20250502	144800	1124596585	16740	16740	16740	16740	1
303	20250502	144700	1124579845	16730	16730	16730	16730	1
304	20250502	144600	1124563115	16740	16740	16740	16740	0
305	20250502	144500	1124563115	16740	16740	16740	16740	1
306	20250502	144400	1124546375	16740	16740	16740	16740	35
307	20250502	144300	1123960475	16740	16740	16740	16740	10
308	20250502	144200	1123793075	16730	16740	16740	16730	5
309	20250502	144100	1123709385	16730	16730	16730	16730	0
310	20250502	144000	1123709385	16730	16730	16730	16730	1
311	20250502	143900	1123692655	16730	16720	16730	16720	222
312	20250502	143800	1119979895	16730	16740	16740	16730	463
313	20250502	143700	1112232885	16750	16740	16750	16740	101
314	20250502	143600	1110542135	16740	16740	16740	16740	0
315	20250502	143500	1110542135	16740	16750	16750	16740	311
316	20250502	143400	1105335985	16740	16740	16740	16740	300
317	20250502	143300	1100313985	16750	16750	16750	16750	144
318	20250502	143200	1097901985	16750	16750	16750	16750	202
319	20250502	143100	1094518485	16760	16760	16760	16760	50
320	20250502	143000	1093680485	16760	16760	16760	16750	205
321	20250502	142900	1090245685	16760	16750	16760	16750	55
322	20250502	142800	1089324385	16760	16760	16760	16760	176
323	20250502	142700	1086374625	16770	16770	16770	16770	32
324	20250502	142600	1085837985	16760	16770	16770	16760	115
325	20250502	142500	1083910035	16760	16760	16760	16760	1
326	20250502	142400	1083893275	16760	16760	16760	16760	46
327	20250502	142300	1083122315	16770	16760	16770	16760	225
328	20250502	142200	1079351065	16760	16770	16770	16760	81
329	20250502	142100	1077993305	16770	16780	16780	16770	333
330	20250502	142000	1072407185	16780	16780	16780	16780	0
331	20250502	141900	1072407185	16780	16790	16790	16780	187
332	20250502	141800	1069267485	16790	16790	16800	16790	40
333	20250502	141700	1068595845	16800	16800	16800	16800	83
334	20250502	141600	1067201445	16800	16800	16800	16800	0
335	20250502	141500	1067201445	16800	16800	16800	16800	0
336	20250502	141400	1067201445	16800	16800	16800	16800	223
337	20250502	141300	1063455045	16820	16820	16820	16820	27
338	20250502	141200	1063000905	16820	16820	16820	16820	28
339	20250502	141100	1062529945	16810	16810	16820	16810	417
340	20250502	141000	1055519975	16810	16810	16810	16810	38
341	20250502	140900	1054881195	16820	16830	16830	16820	152
342	20250502	140800	1052324465	16830	16830	16830	16830	240
343	20250502	140700	1048285265	16830	16830	16830	16830	96
344	20250502	140600	1046669585	16830	16840	16840	16830	115
345	20250502	140500	1044734105	16830	16830	16830	16830	105
346	20250502	140400	1042966955	16830	16830	16830	16830	100
347	20250502	140300	1041283955	16830	16830	16840	16830	36
348	20250502	140200	1040677735	16840	16830	16840	16830	3
349	20250502	140100	1040627225	16830	16830	16840	16830	45
350	20250502	140000	1039869725	16830	16840	16840	16830	162
351	20250502	135900	1037141745	16830	16840	16840	16830	15
352	20250502	135800	1036889245	16840	16840	16840	16840	0
353	20250502	135700	1036889245	16840	16830	16840	16830	64
354	20250502	135600	1035811625	16830	16830	16830	16830	25
355	20250502	135500	1035390875	16830	16830	16840	16830	292
356	20250502	135400	1030474855	16830	16830	16840	16830	89
357	20250502	135300	1028976835	16840	16840	16840	16840	165
358	20250502	135200	1026198235	16840	16830	16840	16830	438
359	20250502	135100	1018825925	16830	16830	16830	16820	257
360	20250502	135000	1014502215	16840	16820	16840	16820	178
361	20250502	134900	1011505155	16840	16840	16840	16840	15
362	20250502	134800	1011252555	16840	16820	16840	16820	39
363	20250502	134700	1010595945	16840	16830	16840	16830	129
364	20250502	134600	1008424785	16830	16830	16830	16830	50
365	20250502	134500	1007583285	16830	16830	16830	16830	29
366	20250502	134400	1007095215	16830	16830	16840	16830	419
367	20250502	134300	1000043005	16840	16830	16840	16830	760
368	20250502	134200	987249655	16830	16840	16840	16830	105
369	20250502	134100	985482315	16840	16830	16840	16830	24
370	20250502	134000	985078345	16840	16830	16840	16820	148
371	20250502	133900	982586215	16840	16820	16840	16810	1144
372	20250502	133800	963338335	16800	16800	16820	16800	69
373	20250502	133700	962178875	16800	16800	16800	16800	50
374	20250502	133600	961338875	16810	16810	16810	16810	29
375	20250502	133500	960851385	16810	16810	16810	16810	0
376	20250502	133400	960851385	16810	16810	16820	16810	17
377	20250502	133300	960565575	16810	16820	16820	16810	9
378	20250502	133200	960414205	16820	16810	16820	16720	593
379	20250502	133100	950468885	16740	16800	16820	16740	927
380	20250502	133000	934916905	16800	16800	16800	16780	375
381	20250502	132900	928621425	16810	16820	16820	16800	18
382	20250502	132800	928318795	16810	16800	16810	16800	65
383	20250502	132700	927226265	16810	16800	16810	16800	11
384	20250502	132600	927041385	16790	16800	16800	16790	23
385	20250502	132500	926654995	16800	16800	16810	16800	217
386	20250502	132400	923009155	16790	16790	16790	16790	28
387	20250502	132300	922539035	16790	16790	16790	16790	0
388	20250502	132200	922539035	16790	16800	16800	16790	112
389	20250502	132100	920657465	16790	16790	16790	16790	16
390	20250502	132000	920388825	16790	16800	16800	16790	55
391	20250502	131900	919465325	16800	16800	16810	16800	52
392	20250502	131800	918591635	16800	16810	16810	16800	85
393	20250502	131700	917163355	16790	16780	16800	16780	64
394	20250502	131600	916088705	16780	16780	16810	16780	72
395	20250502	131500	914880485	16770	16780	16780	16770	6
396	20250502	131400	914779855	16780	16780	16780	16780	150
397	20250502	131300	912262855	16820	16790	16820	16790	319
398	20250502	131200	906906035	16820	16800	16820	16790	236
399	20250502	131100	902942415	16820	16810	16820	16810	84
400	20250502	131000	901529885	16820	16810	16830	16810	292
401	20250502	130900	896620135	16800	16800	16810	16800	102
402	20250502	130800	894906365	16810	16800	16810	16800	64
403	20250502	130700	893831125	16800	16800	16800	16800	10
404	20250502	130600	893663125	16800	16800	16800	16800	1
405	20250502	130500	893646325	16800	16800	16800	16800	39
406	20250502	130400	892991125	16800	16800	16800	16800	99
407	20250502	130300	891327925	16800	16810	16830	16800	210
408	20250502	130200	887798805	16810	16830	16830	16800	77
409	20250502	130100	886503155	16830	16800	16830	16800	975
410	20250502	130000	870117485	16800	16810	16810	16800	125
411	20250502	125900	868017255	16820	16820	16820	16820	1
412	20250502	125800	868000435	16810	16810	16810	16810	0
413	20250502	125700	868000435	16810	16810	16810	16810	1
414	20250502	125600	867983625	16820	16820	16820	16820	0
415	20250502	125500	867983625	16820	16820	16820	16820	10
416	20250502	125400	867815425	16820	16820	16820	16820	5
417	20250502	125300	867731325	16820	16810	16820	16800	353
418	20250502	125200	861797765	16820	16820	16820	16820	1
419	20250502	125100	861780945	16820	16820	16820	16820	0
420	20250502	125000	861780945	16820	16820	16820	16820	165
421	20250502	124900	859005645	16820	16810	16820	16810	79
422	20250502	124800	857677055	16820	16820	16820	16820	0
423	20250502	124700	857677055	16820	16820	16820	16820	5
424	20250502	124600	857592955	16820	16810	16820	16810	58
425	20250502	124500	856617895	16820	16820	16820	16820	165
426	20250502	124400	853842595	16820	16820	16820	16820	5
427	20250502	124300	853758495	16830	16830	16830	16830	5
428	20250502	124200	853674345	16830	16810	16830	16810	444
429	20250502	124100	846205945	16810	16800	16810	16800	210
430	20250502	124000	842677845	16810	16810	16810	16810	66
431	20250502	123900	841568385	16810	16810	16810	16810	4
432	20250502	123800	841501145	16810	16810	16810	16810	0
433	20250502	123700	841501145	16810	16810	16810	16800	62
434	20250502	123600	840458935	16810	16810	16810	16810	0
435	20250502	123500	840458935	16810	16800	16810	16800	156
436	20250502	123400	837837935	16800	16810	16810	16800	17
437	20250502	123300	837552175	16800	16800	16800	16800	1
438	20250502	123200	837535375	16810	16810	16810	16810	24
439	20250502	123100	837131935	16800	16790	16810	16790	88
440	20250502	123000	835654145	16790	16790	16790	16790	39
441	20250502	122900	834999335	16790	16790	16790	16790	120
442	20250502	122800	832984535	16790	16790	16790	16790	15
443	20250502	122700	832732685	16790	16780	16790	16780	21
444	20250502	122600	832380105	16760	16760	16760	16760	0
445	20250502	122500	832380105	16760	16760	16760	16760	0
446	20250502	122400	832380105	16760	16790	16790	16760	79
447	20250502	122300	831055125	16790	16800	16810	16790	346
448	20250502	122200	825243395	16800	16810	16810	16800	145
449	20250502	122100	822806045	16810	16810	16810	16810	225
450	20250502	122000	819023795	16820	16820	16820	16820	0
451	20250502	121900	819023795	16820	16820	16820	16810	173
452	20250502	121800	816115005	16810	16810	16810	16810	132
453	20250502	121700	813896085	16810	16810	16810	16810	70
454	20250502	121600	812719385	16820	16830	16830	16820	16
455	20250502	121500	812450175	16820	16820	16820	16820	38
456	20250502	121400	811811015	16820	16820	16820	16820	1
457	20250502	121300	811794195	16820	16820	16820	16820	1
458	20250502	121200	811777375	16820	16800	16820	16800	201
459	20250502	121100	808400555	16830	16830	16830	16830	2
460	20250502	121000	808366895	16830	16870	16870	16830	1238
461	20250502	120900	787509765	16870	16870	16870	16870	0
462	20250502	120800	787509765	16870	16870	16870	16870	0
463	20250502	120700	787509765	16870	16870	16870	16870	5
464	20250502	120600	787425415	16870	16860	16870	16860	6
465	20250502	120500	787324205	16870	16870	16870	16860	65
466	20250502	120400	786227665	16870	16870	16870	16870	0
467	20250502	120300	786227665	16870	16870	16870	16870	0
468	20250502	120200	786227665	16870	16870	16870	16870	6
469	20250502	120100	786126445	16870	16870	16870	16870	5
470	20250502	120000	786042095	16860	16860	16860	16860	239
471	20250502	115900	782012555	16870	16870	16870	16870	5
472	20250502	115800	781928205	16870	16860	16870	16860	94
473	20250502	115700	780342495	16870	16870	16870	16870	107
474	20250502	115600	778537405	16880	16860	16880	16860	109
475	20250502	115500	776697505	16870	16840	16870	16840	7
476	20250502	115400	776579445	16870	16840	16870	16840	2
477	20250502	115300	776545735	16870	16860	16870	16850	258
478	20250502	115200	772196955	16860	16850	16870	16850	36
479	20250502	115100	771590215	16850	16800	16850	16800	2492
480	20250502	115000	729719815	16800	16850	16850	16800	706
481	20250502	114900	717848595	16840	16840	16840	16840	4
482	20250502	114800	717781235	16850	16850	16850	16850	5
483	20250502	114700	717696985	16850	16850	16850	16850	0
484	20250502	114600	717696985	16850	16850	16850	16850	0
485	20250502	114500	717696985	16850	16850	16850	16850	135
486	20250502	114400	715422235	16850	16850	16850	16850	0
487	20250502	114300	715422235	16850	16850	16850	16850	114
488	20250502	114200	713501335	16850	16850	16850	16850	80
489	20250502	114100	712153335	16850	16850	16850	16850	40
490	20250502	114000	711479335	16850	16850	16850	16850	0
491	20250502	113900	711479335	16850	16860	16860	16850	682
492	20250502	113800	699981875	16860	16860	16860	16860	4
493	20250502	113700	699914435	16880	16880	16880	16880	10
494	20250502	113600	699745635	16880	16870	16880	16860	77
495	20250502	113500	698446145	16860	16870	16870	16860	65
496	20250502	113400	697349605	16870	16880	16880	16870	40
497	20250502	113300	696674415	16880	16870	16880	16870	150
498	20250502	113200	694143345	16870	16870	16870	16860	349
499	20250502	113100	688256715	16870	16870	16870	16870	0
500	20250502	113000	688256715	16870	16860	16870	16860	58
501	20250502	112900	687278475	16860	16860	16860	16850	136
502	20250502	112800	684985575	16850	16850	16850	16850	1
503	20250502	112700	684968725	16870	16870	16870	16870	0
504	20250502	112600	684968725	16870	16870	16870	16870	3
505	20250502	112500	684918115	16850	16850	16850	16850	1
506	20250502	112400	684901265	16860	16860	16860	16860	5
507	20250502	112300	684816965	16860	16850	16870	16790	3072
508	20250502	112200	633188955	16850	16850	16850	16850	24
509	20250502	112100	632784555	16840	16840	16850	16840	24
510	20250502	112000	632380335	16850	16850	16850	16850	138
511	20250502	111900	630055035	16870	16870	16870	16850	14
512	20250502	111800	629818935	16870	16860	16870	16850	129
513	20250502	111700	627644245	16860	16870	16870	16860	44
514	20250502	111600	626902075	16870	16850	16870	16850	175
515	20250502	111500	623952675	16850	16850	16850	16850	0
516	20250502	111400	623952675	16850	16850	16850	16850	26
517	20250502	111300	623514575	16840	16850	16850	16840	8
518	20250502	111200	623379795	16850	16850	16850	16850	19
519	20250502	111100	623059645	16860	16860	16860	16860	5
520	20250502	111000	622975345	16860	16820	16860	16820	16
521	20250502	110900	622706075	16850	16850	16850	16850	0
522	20250502	110800	622706075	16850	16830	16850	16830	28
523	20250502	110700	622234635	16830	16840	16840	16830	172
524	20250502	110600	619339535	16830	16820	16840	16820	33
525	20250502	110500	618783865	16820	16810	16820	16810	70
526	20250502	110400	617607085	16810	16800	16810	16800	4
527	20250502	110300	617539855	16770	16800	16800	16770	233
528	20250502	110200	613628235	16810	16820	16820	16810	98
529	20250502	110100	611980565	16840	16820	16840	16820	100
530	20250502	110000	610297605	16820	16820	16820	16800	267
531	20250502	105900	605810795	16810	16820	16820	16810	567
532	20250502	105800	596273965	16810	16810	16820	16810	31
533	20250502	105700	595752745	16820	16820	16820	16810	272
534	20250502	105600	591179175	16860	16850	16860	16830	173
535	20250502	105500	588266755	16880	16880	16880	16880	1
536	20250502	105400	588249875	16860	16840	16890	16840	221
537	20250502	105300	584525225	16840	16840	16840	16830	174
538	20250502	105200	581596515	16840	16850	16850	16840	23
539	20250502	105100	581209085	16850	16840	16850	16840	27
540	20250502	105000	580754145	16850	16840	16850	16840	10
541	20250502	104900	580585735	16840	16850	16850	16840	18
542	20250502	104800	580282445	16850	16860	16860	16850	10
543	20250502	104700	580113905	16830	16830	16860	16810	70
544	20250502	104600	578935575	16850	16840	16850	16820	108
545	20250502	104500	577117495	16850	16840	16850	16840	28
546	20250502	104400	576645845	16840	16840	16840	16840	28
547	20250502	104300	576174325	16850	16830	16850	16830	12
548	20250502	104200	575972345	16820	16850	16850	16820	268
549	20250502	104100	571462065	16850	16860	16870	16850	32
550	20250502	104000	570922485	16870	16890	16890	16870	89
551	20250502	103900	569420125	16860	16890	16890	16860	202
552	20250502	103800	566013965	16890	16880	16890	16880	304
553	20250502	103700	560881835	16880	16880	16880	16880	1
554	20250502	103600	560864955	16890	16870	16890	16860	13
555	20250502	103500	560645635	16890	16900	16900	16880	12
556	20250502	103400	560443035	16850	16870	16870	16850	307
557	20250502	103300	555267415	16870	16910	16930	16870	493
558	20250502	103200	546936955	16930	16920	16930	16920	15
559	20250502	103100	546683105	16940	16930	16940	16930	185
560	20250502	103000	543550985	16930	16930	16930	16930	7
561	20250502	102900	543432475	16900	16900	16900	16900	1
562	20250502	102800	543415575	16910	16910	16910	16910	13
563	20250502	102700	543195745	16910	16910	16910	16910	104
564	20250502	102600	541437105	16910	16910	16920	16900	504
565	20250502	102500	532913515	16910	16920	16920	16910	158
566	20250502	102400	530240285	16920	16920	16920	16920	11
567	20250502	102300	530054165	16920	16920	16920	16920	1
568	20250502	102200	530037245	16930	16930	16930	16930	0
569	20250502	102100	530037245	16930	16930	16930	16930	19
570	20250502	102000	529715575	16900	16900	16900	16900	10
571	20250502	101900	529546575	16900	16920	16920	16900	218
572	20250502	101800	525859155	16930	16940	16950	16930	364
573	20250502	101700	519693665	16950	16940	16950	16940	141
574	20250502	101600	517305065	16940	16950	16950	16940	149
575	20250502	101500	514779845	16950	16950	16950	16950	33
576	20250502	101400	514220495	16970	16950	16970	16950	95
577	20250502	101300	512610105	16950	16950	16950	16940	28
578	20250502	101200	512135605	16980	16950	16980	16950	86
579	20250502	101100	510675355	16950	16990	16990	16920	4
580	20250502	101000	510607505	16930	16960	16960	16930	306
581	20250502	100900	505420815	16970	16970	16970	16970	37
582	20250502	100800	504792925	16970	16990	17000	16970	508
583	20250502	100700	496162265	17000	17010	17030	17000	699
584	20250502	100600	484270745	17010	17000	17010	16960	873
585	20250502	100500	469429295	17000	16960	17000	16960	522
586	20250502	100400	460558545	16960	16970	16980	16940	296
587	20250502	100300	455538675	16980	16960	16990	16960	1417
588	20250502	100200	431480745	16960	16960	16970	16940	173
589	20250502	100100	428546395	16960	16940	16970	16940	111
590	20250502	100000	426663685	16960	16940	16980	16940	630
591	20250502	095900	415979725	16940	16930	16960	16930	1013
592	20250502	095800	398814755	16910	16920	16920	16910	181
593	20250502	095700	395753345	16920	16920	16930	16920	79
594	20250502	095600	394416655	16920	16930	16930	16920	198
595	20250502	095500	391065555	16940	16950	16950	16940	277
596	20250502	095400	386373165	16940	16930	16960	16930	274
597	20250502	095300	381730085	16940	16920	16940	16890	456
598	20250502	095200	374008985	16920	16910	16920	16900	359
599	20250502	095100	367940725	16920	16890	16920	16880	705
600	20250502	095000	356023115	16880	16840	16880	16840	547
601	20250502	094900	346797185	16840	16840	16850	16840	251
602	20250502	094800	342569695	16840	16850	16850	16840	13
603	20250502	094700	342350685	16860	16810	16860	16810	163
604	20250502	094600	339604065	16850	16800	16850	16800	948
605	20250502	094500	323650395	16820	16790	16820	16790	475
606	20250502	094400	315667175	16760	16780	16790	16760	333
607	20250502	094300	310079525	16780	16795	16795	16780	244
608	20250502	094200	305985110	16790	16800	16800	16790	68
609	20250502	094100	304843130	16800	16790	16800	16780	318
610	20250502	094000	299502520	16790	16770	16790	16770	569
611	20250502	093900	289956950	16770	16760	16770	16760	7
612	20250502	093800	289839570	16770	16780	16780	16770	304
613	20250502	093700	284738990	16780	16760	16780	16760	952
614	20250502	093600	268765490	16780	16770	16780	16760	229
615	20250502	093500	264925820	16790	16830	16840	16750	728
616	20250502	093400	252705320	16820	16780	16840	16780	670
617	20250502	093300	241447940	16760	16740	16780	16730	520
618	20250502	093200	232731510	16760	16710	16760	16690	478
619	20250502	093100	224726460	16750	16730	16760	16700	366
620	20250502	093000	218597570	16750	16750	16760	16690	336
621	20250502	092900	212971210	16690	16720	16740	16690	591
622	20250502	092800	203106780	16700	16700	16760	16680	702
623	20250502	092700	191376490	16680	16670	16710	16670	858
624	20250502	092600	177057730	16670	16670	16670	16660	78
625	20250502	092500	175757610	16670	16680	16680	16670	9
626	20250502	092400	175607500	16670	16670	16680	16670	11
627	20250502	092300	175424060	16670	16670	16670	16670	522
628	20250502	092200	166722320	16680	16690	16690	16680	243
629	20250502	092100	162668880	16690	16690	16690	16650	415
630	20250502	092000	155754830	16690	16650	16690	16650	176
631	20250502	091900	152820700	16650	16670	16700	16650	1008
632	20250502	091800	136000520	16680	16680	16690	16650	236
633	20250502	091700	132066400	16680	16620	16680	16620	674
634	20250502	091600	120839670	16610	16670	16670	16610	99
635	20250502	091500	119192720	16650	16630	16690	16610	1284
636	20250502	091400	97795840	16630	16630	16670	16600	1553
637	20250502	091300	71969340	16620	16590	16620	16580	572
638	20250502	091200	62474790	16600	16500	16640	16500	1241
639	20250502	091100	41919060	16500	16440	16500	16440	333
640	20250502	091000	36436840	16380	16360	16380	16300	40
641	20250502	090900	35782420	16330	16330	16330	16270	346
642	20250502	090800	30134390	16330	16330	16330	16330	88
643	20250502	090700	28697350	16340	16360	16380	16340	73
644	20250502	090600	27503320	16350	16360	16390	16350	26
645	20250502	090500	27077880	16360	16380	16390	16320	143
646	20250502	090400	24737160	16410	16410	16410	16380	240
647	20250502	090300	20800750	16410	16460	16460	16410	498
648	20250502	090200	12624740	16460	16450	16460	16430	272
649	20250502	090100	8151830	16460	16510	16510	16460	122
650	20250502	090000	6138090	16510	16500	16560	16500	372