KissMeData/361390/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	210500	394650535	16620	16620	16620	16620	507
3	20250502	210400	394650535	16620	16620	16620	16620	0
4	20250502	210300	394650535	16620	16620	16620	16620	0
5	20250502	210200	394650535	16620	16620	16620	16620	0
6	20250502	210100	394650535	16620	16620	16620	16620	0
7	20250502	210000	394650535	16620	16620	16620	16620	0
8	20250502	205900	394650535	16620	16620	16620	16620	0
9	20250502	205800	394650535	16620	16620	16620	16620	0
10	20250502	205700	394650535	16620	16620	16620	16620	0
11	20250502	205600	394650535	16620	16620	16620	16620	0
12	20250502	205500	394650535	16620	16620	16620	16620	0
13	20250502	205400	394650535	16620	16620	16620	16620	0
14	20250502	205300	394650535	16620	16620	16620	16620	0
15	20250502	205200	394650535	16620	16620	16620	16620	0
16	20250502	205100	394650535	16620	16620	16620	16620	0
17	20250502	205000	394650535	16620	16620	16620	16620	0
18	20250502	204900	394650535	16620	16620	16620	16620	0
19	20250502	204800	394650535	16620	16620	16620	16620	0
20	20250502	204700	394650535	16620	16620	16620	16620	0
21	20250502	204600	394650535	16620	16620	16620	16620	0
22	20250502	204500	394650535	16620	16620	16620	16620	0
23	20250502	204400	394650535	16620	16620	16620	16620	0
24	20250502	204300	394650535	16620	16620	16620	16620	0
25	20250502	204200	394650535	16620	16620	16620	16620	0
26	20250502	204100	394650535	16620	16620	16620	16620	0
27	20250502	204000	394650535	16620	16620	16620	16620	0
28	20250502	203900	394650535	16620	16620	16620	16620	0
29	20250502	203800	394650535	16620	16620	16620	16620	0
30	20250502	203700	394650535	16620	16620	16620	16620	0
31	20250502	203600	394650535	16620	16620	16620	16620	0
32	20250502	203500	394650535	16620	16620	16620	16620	507
33	20250502	203400	394650535	16620	16620	16620	16620	0
34	20250502	203300	394650535	16620	16620	16620	16620	0
35	20250502	203200	394650535	16620	16620	16620	16620	0
36	20250502	203100	394650535	16620	16620	16620	16620	0
37	20250502	203000	394650535	16620	16620	16620	16620	0
38	20250502	202900	394650535	16620	16620	16620	16620	0
39	20250502	202800	394650535	16620	16620	16620	16620	0
40	20250502	202700	394650535	16620	16620	16620	16620	0
41	20250502	202600	394650535	16620	16620	16620	16620	0
42	20250502	202500	394650535	16620	16620	16620	16620	0
43	20250502	202400	394650535	16620	16620	16620	16620	0
44	20250502	202300	394650535	16620	16620	16620	16620	0
45	20250502	202200	394650535	16620	16620	16620	16620	0
46	20250502	202100	394650535	16620	16620	16620	16620	0
47	20250502	202000	394650535	16620	16620	16620	16620	0
48	20250502	201900	394650535	16620	16620	16620	16620	0
49	20250502	201800	394650535	16620	16620	16620	16620	0
50	20250502	201700	394650535	16620	16620	16620	16620	0
51	20250502	201600	394650535	16620	16620	16620	16620	0
52	20250502	201500	394650535	16620	16620	16620	16620	0
53	20250502	201400	394650535	16620	16620	16620	16620	0
54	20250502	201300	394650535	16620	16620	16620	16620	0
55	20250502	201200	394650535	16620	16620	16620	16620	0
56	20250502	201100	394650535	16620	16620	16620	16620	0
57	20250502	201000	394650535	16620	16620	16620	16620	0
58	20250502	200900	394650535	16620	16620	16620	16620	0
59	20250502	200800	394650535	16620	16620	16620	16620	0
60	20250502	200700	394650535	16620	16620	16620	16620	0
61	20250502	200600	394650535	16620	16620	16620	16620	0
62	20250502	200500	394650535	16620	16620	16620	16620	507
63	20250502	200400	394650535	16620	16620	16620	16620	0
64	20250502	200300	394650535	16620	16620	16620	16620	0
65	20250502	200200	394650535	16620	16620	16620	16620	0
66	20250502	200100	394650535	16620	16620	16620	16620	0
67	20250502	200000	394650535	16620	16620	16620	16620	0
68	20250502	195900	394650535	16620	16620	16620	16620	0
69	20250502	195800	394650535	16620	16620	16620	16620	0
70	20250502	195700	394650535	16620	16620	16620	16620	0
71	20250502	195600	394650535	16620	16620	16620	16620	0
72	20250502	195500	394650535	16620	16620	16620	16620	0
73	20250502	195400	394650535	16620	16620	16620	16620	0
74	20250502	195300	394650535	16620	16620	16620	16620	0
75	20250502	195200	394650535	16620	16620	16620	16620	0
76	20250502	195100	394650535	16620	16620	16620	16620	0
77	20250502	195000	394650535	16620	16620	16620	16620	0
78	20250502	194900	394650535	16620	16620	16620	16620	0
79	20250502	194800	394650535	16620	16620	16620	16620	0
80	20250502	194700	394650535	16620	16620	16620	16620	0
81	20250502	194600	394650535	16620	16620	16620	16620	0
82	20250502	194500	394650535	16620	16620	16620	16620	0
83	20250502	194400	394650535	16620	16620	16620	16620	0
84	20250502	194300	394650535	16620	16620	16620	16620	0
85	20250502	194200	394650535	16620	16620	16620	16620	0
86	20250502	194100	394650535	16620	16620	16620	16620	0
87	20250502	194000	394650535	16620	16620	16620	16620	0
88	20250502	193900	394650535	16620	16620	16620	16620	0
89	20250502	193800	394650535	16620	16620	16620	16620	0
90	20250502	193700	394650535	16620	16620	16620	16620	0
91	20250502	193600	394650535	16620	16620	16620	16620	0
92	20250502	193500	394650535	16620	16620	16620	16620	507
93	20250502	193400	394650535	16620	16620	16620	16620	0
94	20250502	193300	394650535	16620	16620	16620	16620	0
95	20250502	193200	394650535	16620	16620	16620	16620	0
96	20250502	193100	394650535	16620	16620	16620	16620	0
97	20250502	193000	394650535	16620	16620	16620	16620	0
98	20250502	192900	394650535	16620	16620	16620	16620	0
99	20250502	192800	394650535	16620	16620	16620	16620	0
100	20250502	192700	394650535	16620	16620	16620	16620	0
101	20250502	192600	394650535	16620	16620	16620	16620	0
102	20250502	192500	394650535	16620	16620	16620	16620	0
103	20250502	192400	394650535	16620	16620	16620	16620	0
104	20250502	192300	394650535	16620	16620	16620	16620	0
105	20250502	192200	394650535	16620	16620	16620	16620	0
106	20250502	192100	394650535	16620	16620	16620	16620	0
107	20250502	192000	394650535	16620	16620	16620	16620	0
108	20250502	191900	394650535	16620	16620	16620	16620	0
109	20250502	191800	394650535	16620	16620	16620	16620	0
110	20250502	191700	394650535	16620	16620	16620	16620	0
111	20250502	191600	394650535	16620	16620	16620	16620	0
112	20250502	191500	394650535	16620	16620	16620	16620	0
113	20250502	191400	394650535	16620	16620	16620	16620	0
114	20250502	191300	394650535	16620	16620	16620	16620	0
115	20250502	191200	394650535	16620	16620	16620	16620	0
116	20250502	191100	394650535	16620	16620	16620	16620	0
117	20250502	191000	394650535	16620	16620	16620	16620	0
118	20250502	190900	394650535	16620	16620	16620	16620	0
119	20250502	190800	394650535	16620	16620	16620	16620	0
120	20250502	190700	394650535	16620	16620	16620	16620	0
121	20250502	190600	394650535	16620	16620	16620	16620	0
122	20250502	190500	394650535	16620	16620	16620	16620	507
123	20250502	190400	394650535	16620	16620	16620	16620	0
124	20250502	190300	394650535	16620	16620	16620	16620	0
125	20250502	190200	394650535	16620	16620	16620	16620	0
126	20250502	190100	394650535	16620	16620	16620	16620	0
127	20250502	190000	394650535	16620	16620	16620	16620	0
128	20250502	185900	394650535	16620	16620	16620	16620	0
129	20250502	185800	394650535	16620	16620	16620	16620	0
130	20250502	185700	394650535	16620	16620	16620	16620	0
131	20250502	185600	394650535	16620	16620	16620	16620	0
132	20250502	185500	394650535	16620	16620	16620	16620	0
133	20250502	185400	394650535	16620	16620	16620	16620	0
134	20250502	185300	394650535	16620	16620	16620	16620	0
135	20250502	185200	394650535	16620	16620	16620	16620	0
136	20250502	185100	394650535	16620	16620	16620	16620	0
137	20250502	185000	394650535	16620	16620	16620	16620	0
138	20250502	184900	394650535	16620	16620	16620	16620	0
139	20250502	184800	394650535	16620	16620	16620	16620	0
140	20250502	184700	394650535	16620	16620	16620	16620	0
141	20250502	184600	394650535	16620	16620	16620	16620	0
142	20250502	184500	394650535	16620	16620	16620	16620	0
143	20250502	184400	394650535	16620	16620	16620	16620	0
144	20250502	184300	394650535	16620	16620	16620	16620	0
145	20250502	184200	394650535	16620	16620	16620	16620	0
146	20250502	184100	394650535	16620	16620	16620	16620	0
147	20250502	184000	394650535	16620	16620	16620	16620	0
148	20250502	183900	394650535	16620	16620	16620	16620	0
149	20250502	183800	394650535	16620	16620	16620	16620	0
150	20250502	183700	394650535	16620	16620	16620	16620	0
151	20250502	183600	394650535	16620	16620	16620	16620	0
152	20250502	183500	394650535	16620	16620	16620	16620	507
153	20250502	183400	394650535	16620	16620	16620	16620	0
154	20250502	183300	394650535	16620	16620	16620	16620	0
155	20250502	183200	394650535	16620	16620	16620	16620	0
156	20250502	183100	394650535	16620	16620	16620	16620	0
157	20250502	183000	394650535	16620	16620	16620	16620	0
158	20250502	182900	394650535	16620	16620	16620	16620	0
159	20250502	182800	394650535	16620	16620	16620	16620	0
160	20250502	182700	394650535	16620	16620	16620	16620	0
161	20250502	182600	394650535	16620	16620	16620	16620	0
162	20250502	182500	394650535	16620	16620	16620	16620	0
163	20250502	182400	394650535	16620	16620	16620	16620	0
164	20250502	182300	394650535	16620	16620	16620	16620	0
165	20250502	182200	394650535	16620	16620	16620	16620	0
166	20250502	182100	394650535	16620	16620	16620	16620	0
167	20250502	182000	394650535	16620	16620	16620	16620	0
168	20250502	181900	394650535	16620	16620	16620	16620	0
169	20250502	181800	394650535	16620	16620	16620	16620	0
170	20250502	181700	394650535	16620	16620	16620	16620	0
171	20250502	181600	394650535	16620	16620	16620	16620	0
172	20250502	181500	394650535	16620	16620	16620	16620	0
173	20250502	181400	394650535	16620	16620	16620	16620	0
174	20250502	181300	394650535	16620	16620	16620	16620	0
175	20250502	181200	394650535	16620	16620	16620	16620	0
176	20250502	181100	394650535	16620	16620	16620	16620	0
177	20250502	181000	394650535	16620	16620	16620	16620	0
178	20250502	180900	394650535	16620	16620	16620	16620	0
179	20250502	180800	394650535	16620	16620	16620	16620	0
180	20250502	180700	394650535	16620	16620	16620	16620	0
181	20250502	180600	394650535	16620	16620	16620	16620	0
182	20250502	180500	394650535	16620	16620	16620	16620	507
183	20250502	180400	394650535	16620	16620	16620	16620	0
184	20250502	180300	394650535	16620	16620	16620	16620	0
185	20250502	180200	394650535	16620	16620	16620	16620	0
186	20250502	180100	394650535	16620	16620	16620	16620	0
187	20250502	180000	394650535	16620	16620	16620	16620	0
188	20250502	175900	394650535	16620	16620	16620	16620	0
189	20250502	175800	394650535	16620	16620	16620	16620	0
190	20250502	175700	394650535	16620	16620	16620	16620	0
191	20250502	175600	394650535	16620	16620	16620	16620	0
192	20250502	175500	394650535	16620	16620	16620	16620	0
193	20250502	175400	394650535	16620	16620	16620	16620	0
194	20250502	175300	394650535	16620	16620	16620	16620	0
195	20250502	175200	394650535	16620	16620	16620	16620	0
196	20250502	175100	394650535	16620	16620	16620	16620	0
197	20250502	175000	394650535	16620	16620	16620	16620	0
198	20250502	174900	394650535	16620	16620	16620	16620	0
199	20250502	174800	394650535	16620	16620	16620	16620	0
200	20250502	174700	394650535	16620	16620	16620	16620	0
201	20250502	174600	394650535	16620	16620	16620	16620	0
202	20250502	174500	394650535	16620	16620	16620	16620	0
203	20250502	174400	394650535	16620	16620	16620	16620	0
204	20250502	174300	394650535	16620	16620	16620	16620	0
205	20250502	174200	394650535	16620	16620	16620	16620	0
206	20250502	174100	394650535	16620	16620	16620	16620	0
207	20250502	174000	394650535	16620	16620	16620	16620	0
208	20250502	173900	394650535	16620	16620	16620	16620	0
209	20250502	173800	394650535	16620	16620	16620	16620	0
210	20250502	173700	394650535	16620	16620	16620	16620	0
211	20250502	173600	394650535	16620	16620	16620	16620	0
212	20250502	173500	394650535	16620	16620	16620	16620	507
213	20250502	173400	394650535	16620	16620	16620	16620	0
214	20250502	173300	394650535	16620	16620	16620	16620	0
215	20250502	173200	394650535	16620	16620	16620	16620	0
216	20250502	173100	394650535	16620	16620	16620	16620	0
217	20250502	173000	394650535	16620	16620	16620	16620	0
218	20250502	172900	394650535	16620	16620	16620	16620	0
219	20250502	172800	394650535	16620	16620	16620	16620	0
220	20250502	172700	394650535	16620	16620	16620	16620	0
221	20250502	172600	394650535	16620	16620	16620	16620	0
222	20250502	172500	394650535	16620	16620	16620	16620	0
223	20250502	172400	394650535	16620	16620	16620	16620	0
224	20250502	172300	394650535	16620	16620	16620	16620	0
225	20250502	172200	394650535	16620	16620	16620	16620	0
226	20250502	172100	394650535	16620	16620	16620	16620	0
227	20250502	172000	394650535	16620	16620	16620	16620	0
228	20250502	171900	394650535	16620	16620	16620	16620	0
229	20250502	171800	394650535	16620	16620	16620	16620	0
230	20250502	171700	394650535	16620	16620	16620	16620	0
231	20250502	171600	394650535	16620	16620	16620	16620	0
232	20250502	171500	394650535	16620	16620	16620	16620	0
233	20250502	171400	394650535	16620	16620	16620	16620	0
234	20250502	171300	394650535	16620	16620	16620	16620	0
235	20250502	171200	394650535	16620	16620	16620	16620	0
236	20250502	171100	394650535	16620	16620	16620	16620	0
237	20250502	171000	394650535	16620	16620	16620	16620	0
238	20250502	170900	394650535	16620	16620	16620	16620	0
239	20250502	170800	394650535	16620	16620	16620	16620	0
240	20250502	170700	394650535	16620	16620	16620	16620	0
241	20250502	170600	394650535	16620	16620	16620	16620	0
242	20250502	170500	394650535	16620	16620	16620	16620	507
243	20250502	170400	394650535	16620	16620	16620	16620	0
244	20250502	170300	394650535	16620	16620	16620	16620	0
245	20250502	170200	394650535	16620	16620	16620	16620	0
246	20250502	170100	394650535	16620	16620	16620	16620	0
247	20250502	170000	394650535	16620	16620	16620	16620	0
248	20250502	165900	394650535	16620	16620	16620	16620	0
249	20250502	165800	394650535	16620	16620	16620	16620	0
250	20250502	165700	394650535	16620	16620	16620	16620	0
251	20250502	165600	394650535	16620	16620	16620	16620	0
252	20250502	165500	394650535	16620	16620	16620	16620	0
253	20250502	165400	394650535	16620	16620	16620	16620	0
254	20250502	165300	394650535	16620	16620	16620	16620	0
255	20250502	165200	394650535	16620	16620	16620	16620	0
256	20250502	165100	394650535	16620	16620	16620	16620	0
257	20250502	165000	394650535	16620	16620	16620	16620	0
258	20250502	164900	394650535	16620	16620	16620	16620	0
259	20250502	164800	394650535	16620	16620	16620	16620	0
260	20250502	164700	394650535	16620	16620	16620	16620	0
261	20250502	164600	394650535	16620	16620	16620	16620	0
262	20250502	164500	394650535	16620	16620	16620	16620	0
263	20250502	164400	394650535	16620	16620	16620	16620	0
264	20250502	164300	394650535	16620	16620	16620	16620	0
265	20250502	164200	394650535	16620	16620	16620	16620	0
266	20250502	164100	394650535	16620	16620	16620	16620	0
267	20250502	164000	394650535	16620	16620	16620	16620	0
268	20250502	163900	394650535	16620	16620	16620	16620	0
269	20250502	163800	394650535	16620	16620	16620	16620	0
270	20250502	163700	394650535	16620	16620	16620	16620	0
271	20250502	163600	394650535	16620	16620	16620	16620	0
272	20250502	163500	394650535	16620	16620	16620	16620	507
273	20250502	163400	394650535	16620	16620	16620	16620	0
274	20250502	163300	394650535	16620	16620	16620	16620	0
275	20250502	163200	394650535	16620	16620	16620	16620	0
276	20250502	163100	394650535	16620	16620	16620	16620	0
277	20250502	163000	394650535	16620	16620	16620	16620	0
278	20250502	162900	394650535	16620	16620	16620	16620	0
279	20250502	162800	394650535	16620	16620	16620	16620	0
280	20250502	162700	394650535	16620	16620	16620	16620	0
281	20250502	162600	394650535	16620	16620	16620	16620	0
282	20250502	162500	394650535	16620	16620	16620	16620	0
283	20250502	162400	394650535	16620	16620	16620	16620	0
284	20250502	162300	394650535	16620	16620	16620	16620	0
285	20250502	162200	394650535	16620	16620	16620	16620	0
286	20250502	162100	394650535	16620	16620	16620	16620	0
287	20250502	162000	394650535	16620	16620	16620	16620	0
288	20250502	161900	394650535	16620	16620	16620	16620	0
289	20250502	161800	394650535	16620	16620	16620	16620	0
290	20250502	161700	394650535	16620	16620	16620	16620	0
291	20250502	161600	394650535	16620	16620	16620	16620	0
292	20250502	161500	394650535	16620	16620	16620	16620	0
293	20250502	161400	394650535	16620	16620	16620	16620	0
294	20250502	161300	394650535	16620	16620	16620	16620	0
295	20250502	161200	394650535	16620	16620	16620	16620	0
296	20250502	161100	394650535	16620	16620	16620	16620	0
297	20250502	161000	394650535	16620	16620	16620	16620	0
298	20250502	160900	394650535	16620	16620	16620	16620	0
299	20250502	160800	394650535	16620	16620	16620	16620	0
300	20250502	160700	394650535	16620	16620	16620	16620	0
301	20250502	160600	394650535	16620	16620	16620	16620	0
302	20250502	160500	394650535	16620	16620	16620	16620	507
303	20250502	160400	394650535	16620	16620	16620	16620	0
304	20250502	160300	394650535	16620	16620	16620	16620	0
305	20250502	160200	394650535	16620	16620	16620	16620	0
306	20250502	160100	394650535	16620	16620	16620	16620	0
307	20250502	160000	394650535	16620	16620	16620	16620	0
308	20250502	155900	394650535	16620	16620	16620	16620	0
309	20250502	155800	394650535	16620	16620	16620	16620	0
310	20250502	155700	394650535	16620	16620	16620	16620	0
311	20250502	155600	394650535	16620	16620	16620	16620	0
312	20250502	155500	394650535	16620	16620	16620	16620	0
313	20250502	155400	394650535	16620	16620	16620	16620	0
314	20250502	155300	394650535	16620	16620	16620	16620	0
315	20250502	155200	394650535	16620	16620	16620	16620	0
316	20250502	155100	394650535	16620	16620	16620	16620	0
317	20250502	155000	394650535	16620	16620	16620	16620	0
318	20250502	154900	394650535	16620	16620	16620	16620	0
319	20250502	154800	394650535	16620	16620	16620	16620	0
320	20250502	154700	394650535	16620	16620	16620	16620	0
321	20250502	154600	394650535	16620	16620	16620	16620	0
322	20250502	154500	394650535	16620	16620	16620	16620	0
323	20250502	154400	394650535	16620	16620	16620	16620	0
324	20250502	154300	394650535	16620	16620	16620	16620	0
325	20250502	154200	394650535	16620	16620	16620	16620	0
326	20250502	154100	394650535	16620	16620	16620	16620	0
327	20250502	154000	394650535	16620	16620	16620	16620	0
328	20250502	153900	394650535	16620	16620	16620	16620	0
329	20250502	153800	394650535	16620	16620	16620	16620	0
330	20250502	153700	394650535	16620	16620	16620	16620	0
331	20250502	153600	394650535	16620	16620	16620	16620	0
332	20250502	153500	394650535	16620	16620	16620	16620	507
333	20250502	153400	394650535	16620	16620	16620	16620	0
334	20250502	153300	394650535	16620	16620	16620	16620	0
335	20250502	153200	394650535	16620	16620	16620	16620	0
336	20250502	153100	394650535	16620	16620	16620	16620	0
337	20250502	153000	394650535	16620	16620	16620	16620	507
338	20250502	152900	386224195	16670	16670	16670	16670	0
339	20250502	152800	386224195	16670	16670	16670	16670	0
340	20250502	152700	386224195	16670	16670	16670	16670	0
341	20250502	152600	386224195	16670	16670	16670	16670	0
342	20250502	152500	386224195	16670	16670	16670	16670	0
343	20250502	152400	386224195	16670	16670	16670	16670	0
344	20250502	152300	386224195	16670	16670	16670	16670	0
345	20250502	152200	386224195	16670	16670	16670	16670	0
346	20250502	152100	386224195	16670	16670	16670	16670	0
347	20250502	152000	386224195	16670	16670	16670	16670	0
348	20250502	151900	386224195	16670	16660	16670	16660	6
349	20250502	151800	386124195	16650	16650	16650	16640	64
350	20250502	151700	385058965	16680	16680	16680	16680	8
351	20250502	151600	384925525	16680	16680	16680	16680	1
352	20250502	151500	384908845	16690	16690	16690	16690	0
353	20250502	151400	384908845	16690	16690	16690	16690	23
354	20250502	151300	384524975	16690	16690	16690	16690	1
355	20250502	151200	384508285	16700	16700	16700	16700	1
356	20250502	151100	384491585	16700	16700	16700	16700	29
357	20250502	151000	384007285	16710	16700	16710	16700	3
358	20250502	150900	383957165	16710	16710	16710	16710	0
359	20250502	150800	383957165	16710	16700	16710	16690	24
360	20250502	150700	383556375	16700	16700	16700	16690	84
361	20250502	150600	382153605	16710	16710	16710	16710	78
362	20250502	150500	380850225	16710	16710	16710	16710	10
363	20250502	150400	380683125	16710	16710	16710	16710	50
364	20250502	150300	379847625	16720	16720	16720	16720	0
365	20250502	150200	379847625	16720	16720	16720	16720	200
366	20250502	150100	376503625	16730	16730	16730	16730	0
367	20250502	150000	376503625	16730	16730	16730	16730	0
368	20250502	145900	376503625	16730	16730	16730	16730	0
369	20250502	145800	376503625	16730	16730	16730	16730	0
370	20250502	145700	376503625	16730	16730	16730	16700	131
371	20250502	145600	374315765	16700	16690	16730	16690	17
372	20250502	145500	374031715	16710	16700	16730	16700	26
373	20250502	145400	373597245	16710	16690	16710	16690	145
374	20250502	145300	371175895	16690	16660	16690	16660	8
375	20250502	145200	371042505	16640	16650	16650	16640	17
376	20250502	145100	370759525	16630	16630	16640	16630	42
377	20250502	145000	370060695	16660	16630	16690	16610	32
378	20250502	144900	369528195	16660	16670	16670	16610	5
379	20250502	144800	369445015	16630	16690	16690	16630	418
380	20250502	144700	362486055	16690	16690	16700	16690	5
381	20250502	144600	362402595	16690	16710	16710	16690	94
382	20250502	144500	360832395	16730	16730	16730	16720	187
383	20250502	144400	357704425	16730	16730	16730	16730	0
384	20250502	144300	357704425	16730	16750	16750	16730	100
385	20250502	144200	356030455	16750	16750	16750	16750	0
386	20250502	144100	356030455	16750	16750	16750	16750	0
387	20250502	144000	356030455	16750	16750	16750	16750	58
388	20250502	143900	355058955	16750	16750	16750	16750	144
389	20250502	143800	352646955	16740	16740	16740	16740	32
390	20250502	143700	352111275	16750	16750	16750	16750	6
391	20250502	143600	352010775	16750	16750	16750	16750	0
392	20250502	143500	352010775	16750	16750	16750	16750	1
393	20250502	143400	351994025	16770	16770	16770	16770	0
394	20250502	143300	351994025	16770	16770	16770	16770	0
395	20250502	143200	351994025	16770	16770	16770	16770	0
396	20250502	143100	351994025	16770	16770	16770	16770	0
397	20250502	143000	351994025	16770	16770	16770	16770	0
398	20250502	142900	351994025	16770	16770	16770	16770	0
399	20250502	142800	351994025	16770	16770	16770	16770	0
400	20250502	142700	351994025	16770	16770	16770	16770	0
401	20250502	142600	351994025	16770	16770	16770	16770	26
402	20250502	142500	351558005	16770	16760	16770	16760	46
403	20250502	142400	350786905	16770	16770	16770	16770	0
404	20250502	142300	350786905	16770	16770	16770	16770	1
405	20250502	142200	350770135	16770	16770	16770	16770	22
406	20250502	142100	350401195	16770	16800	16800	16760	14
407	20250502	142000	350166455	16770	16770	16820	16770	184
408	20250502	141900	347078165	16760	16760	16760	16760	0
409	20250502	141800	347078165	16760	16760	16760	16750	91
410	20250502	141700	345553315	16760	16760	16790	16760	14
411	20250502	141600	345318625	16750	16750	16750	16750	0
412	20250502	141500	345318625	16750	16730	16750	16730	120
413	20250502	141400	343309725	16720	16720	16720	16720	65
414	20250502	141300	342222925	16730	16730	16730	16730	0
415	20250502	141200	342222925	16730	16730	16730	16730	2
416	20250502	141100	342189465	16720	16720	16720	16720	0
417	20250502	141000	342189465	16720	16770	16770	16720	6
418	20250502	140900	342089075	16740	16740	16780	16740	196
419	20250502	140800	338807345	16740	16740	16740	16740	0
420	20250502	140700	338807345	16740	16730	16740	16730	115
421	20250502	140600	336883385	16730	16730	16730	16730	1
422	20250502	140500	336866655	16730	16730	16730	16730	31
423	20250502	140400	336348025	16740	16740	16740	16740	391
424	20250502	140300	329802685	16760	16760	16760	16760	0
425	20250502	140200	329802685	16760	16740	16760	16740	23
426	20250502	140100	329417465	16750	16740	16750	16740	669
427	20250502	140000	318218285	16740	16760	16760	16740	1357
428	20250502	135900	295496275	16750	16790	16790	16750	210
429	20250502	135800	291972535	16790	16790	16790	16790	32
430	20250502	135700	291435255	16810	16790	16810	16790	98
431	20250502	135600	289789795	16790	16800	16800	16790	36
432	20250502	135500	289185135	16790	16790	16790	16790	0
433	20250502	135400	289185135	16790	16800	16800	16790	20
434	20250502	135300	288849325	16820	16820	16820	16800	10
435	20250502	135200	288681195	16810	16780	16820	16780	89
436	20250502	135100	287187445	16780	16770	16820	16770	118
437	20250502	135000	285206245	16770	16770	16800	16770	50
438	20250502	134900	284367075	16780	16760	16820	16750	130
439	20250502	134800	282185825	16770	16780	16790	16760	62
440	20250502	134700	281145645	16810	16790	16810	16790	4
441	20250502	134600	281078445	16810	16810	16810	16810	0
442	20250502	134500	281078445	16810	16810	16810	16810	32
443	20250502	134400	280540525	16850	16800	16850	16800	4
444	20250502	134300	280473255	16830	16830	16830	16830	0
445	20250502	134200	280473255	16830	16800	16850	16800	31
446	20250502	134100	279951825	16820	16820	16820	16790	11
447	20250502	134000	279766955	16800	16810	16810	16790	155
448	20250502	133900	277162955	16800	16810	16810	16790	168
449	20250502	133800	274340315	16820	16820	16820	16820	66
450	20250502	133700	273230195	16850	16840	16850	16830	47
451	20250502	133600	272438715	16830	16830	16830	16830	0
452	20250502	133500	272438715	16830	16830	16830	16830	0
453	20250502	133400	272438715	16830	16830	16830	16830	0
454	20250502	133300	272438715	16830	16830	16830	16830	22
455	20250502	133200	272068455	16820	16820	16820	16820	0
456	20250502	133100	272068455	16820	16820	16820	16820	0
457	20250502	133000	272068455	16820	16830	16850	16820	3
458	20250502	132900	272017955	16850	16850	16850	16820	8
459	20250502	132800	271883245	16840	16830	16840	16830	71
460	20250502	132700	270688115	16820	16810	16820	16810	3
461	20250502	132600	270637665	16820	16810	16820	16810	6
462	20250502	132500	270536755	16820	16810	16820	16810	72
463	20250502	132400	269326425	16810	16810	16810	16810	0
464	20250502	132300	269326425	16810	16810	16810	16810	8
465	20250502	132200	269191945	16810	16810	16810	16800	170
466	20250502	132100	266335135	16830	16830	16830	16830	0
467	20250502	132000	266335135	16830	16820	16830	16820	2
468	20250502	131900	266301485	16830	16820	16830	16820	3
469	20250502	131800	266251015	16820	16820	16840	16820	143
470	20250502	131700	263845125	16830	16830	16830	16810	263
471	20250502	131600	259421075	16810	16840	16850	16810	178
472	20250502	131500	256424265	16840	16840	16840	16840	24
473	20250502	131400	256020105	16860	16860	16860	16860	0
474	20250502	131300	256020105	16860	16860	16860	16860	0
475	20250502	131200	256020105	16860	16860	16860	16860	0
476	20250502	131100	256020105	16860	16840	16860	16840	86
477	20250502	131000	254570535	16850	16860	16860	16840	42
478	20250502	130900	253862805	16840	16850	16860	16840	213
479	20250502	130800	250273875	16850	16850	16850	16850	0
480	20250502	130700	250273875	16850	16860	16860	16850	125
481	20250502	130600	248166415	16870	16870	16870	16870	0
482	20250502	130500	248166415	16870	16870	16870	16870	32
483	20250502	130400	247626575	16890	16890	16890	16890	0
484	20250502	130300	247626575	16890	16880	16890	16880	2
485	20250502	130200	247592805	16890	16890	16890	16870	19
486	20250502	130100	247272085	16870	16870	16890	16870	105
487	20250502	130000	245500695	16890	16890	16890	16890	0
488	20250502	125900	245500695	16890	16870	16890	16870	47
489	20250502	125800	244707695	16875	16875	16875	16875	0
490	20250502	125700	244707695	16875	16875	16875	16875	0
491	20250502	125600	244707695	16875	16875	16875	16875	0
492	20250502	125500	244707695	16875	16875	16875	16875	0
493	20250502	125400	244707695	16875	16875	16875	16875	0
494	20250502	125300	244707695	16875	16875	16875	16875	0
495	20250502	125200	244707695	16875	16875	16875	16875	9
496	20250502	125100	244555820	16900	16900	16900	16900	0
497	20250502	125000	244555820	16900	16900	16900	16900	0
498	20250502	124900	244555820	16900	16900	16900	16900	0
499	20250502	124800	244555820	16900	16900	16900	16900	50
500	20250502	124700	243710820	16880	16880	16880	16880	0
501	20250502	124600	243710820	16880	16880	16880	16880	0
502	20250502	124500	243710820	16880	16890	16890	16880	8
503	20250502	124400	243575740	16900	16900	16900	16900	0
504	20250502	124300	243575740	16900	16900	16900	16900	0
505	20250502	124200	243575740	16900	16900	16900	16900	0
506	20250502	124100	243575740	16900	16900	16900	16900	0
507	20250502	124000	243575740	16900	16880	16900	16880	47
508	20250502	123900	242781460	16880	16900	16900	16880	20
509	20250502	123800	242443620	16900	16900	16900	16900	0
510	20250502	123700	242443620	16900	16900	16900	16900	9
511	20250502	123600	242291520	16900	16900	16900	16900	10
512	20250502	123500	242122520	16900	16900	16900	16900	0
513	20250502	123400	242122520	16900	16900	16900	16900	0
514	20250502	123300	242122520	16900	16890	16900	16890	12
515	20250502	123200	241919730	16890	16890	16890	16890	39
516	20250502	123100	241261020	16910	16900	16910	16900	4
517	20250502	123000	241193400	16910	16900	16930	16900	10
518	20250502	122900	241024300	16900	16900	16900	16900	0
519	20250502	122800	241024300	16900	16900	16900	16900	0
520	20250502	122700	241024300	16900	16900	16900	16900	51
521	20250502	122600	240162400	16900	16910	16910	16900	61
522	20250502	122500	239131190	16900	16910	16930	16900	127
523	20250502	122400	236984800	16930	16930	16930	16930	0
524	20250502	122300	236984800	16930	16930	16930	16930	0
525	20250502	122200	236984800	16930	16930	16930	16930	0
526	20250502	122100	236984800	16930	16910	16930	16910	10
527	20250502	122000	236815580	16920	16910	16920	16900	8
528	20250502	121900	236680270	16930	16930	16940	16920	24
529	20250502	121800	236273950	16920	16920	16930	16900	7
530	20250502	121700	236155520	16920	16910	16930	16910	10
531	20250502	121600	235986330	16930	16900	16930	16900	17
532	20250502	121500	235698870	16910	16920	16920	16900	62
533	20250502	121400	234649980	16920	16920	16920	16920	0
534	20250502	121300	234649980	16920	16920	16920	16920	1
535	20250502	121200	234633060	16920	16930	16940	16920	42
536	20250502	121100	233922230	16940	16940	16940	16940	0
537	20250502	121000	233922230	16940	16930	16940	16930	4
538	20250502	120900	233854490	16940	16930	16940	16930	11
539	20250502	120800	233668230	16930	16930	16940	16930	9
540	20250502	120700	233515820	16940	16940	16940	16940	200
541	20250502	120600	230127820	16940	16950	16950	16940	6
542	20250502	120500	230026130	16950	16950	16950	16950	0
543	20250502	120400	230026130	16950	16950	16950	16950	2
544	20250502	120300	229992230	16990	16990	16990	16990	0
545	20250502	120200	229992230	16990	16990	16990	16990	0
546	20250502	120100	229992230	16990	16990	16990	16990	0
547	20250502	120000	229992230	16990	16950	16990	16950	18
548	20250502	115900	229687090	16950	16950	16950	16950	16
549	20250502	115800	229415890	16990	16950	16990	16950	444
550	20250502	115700	221879330	16940	16940	16940	16940	0
551	20250502	115600	221879330	16940	16940	16940	16940	50
552	20250502	115500	221032330	16940	16940	16940	16940	1
553	20250502	115400	221015390	16950	16950	16950	16950	25
554	20250502	115300	220591640	16960	16960	16960	16960	0
555	20250502	115200	220591640	16960	16960	16960	16960	0
556	20250502	115100	220591640	16960	16960	16960	16960	100
557	20250502	115000	218895640	16980	16960	16980	16940	369
558	20250502	114900	212637380	16940	16960	16960	16940	26
559	20250502	114800	212196440	16960	16960	16960	16960	0
560	20250502	114700	212196440	16960	16960	16960	16960	0
561	20250502	114600	212196440	16960	16960	16960	16960	33
562	20250502	114500	211636760	16980	16940	16980	16940	136
563	20250502	114400	209327800	16960	16930	16960	16930	2
564	20250502	114300	209293910	16950	16930	16950	16930	2
565	20250502	114200	209260030	16950	16930	16950	16930	9
566	20250502	114100	209107540	16920	16920	16920	16920	0
567	20250502	114000	209107540	16920	16920	16920	16920	89
568	20250502	113900	207601660	16920	16920	16950	16920	70
569	20250502	113800	206416860	16930	16930	16930	16930	0
570	20250502	113700	206416860	16930	16920	16930	16920	5
571	20250502	113600	206332250	16920	16920	16920	16920	16
572	20250502	113500	206061530	16920	16920	16920	16920	0
573	20250502	113400	206061530	16920	16920	16920	16920	0
574	20250502	113300	206061530	16920	16920	16920	16920	13
575	20250502	113200	205841570	16930	16930	16930	16930	0
576	20250502	113100	205841570	16930	16930	16930	16930	51
577	20250502	113000	204978140	16930	16930	16930	16930	3
578	20250502	112900	204927350	16940	16940	16940	16940	45
579	20250502	112800	204165050	16940	16940	16940	16940	0
580	20250502	112700	204165050	16940	16940	16940	16940	16
581	20250502	112600	203894010	16940	16940	16940	16940	20
582	20250502	112500	203555210	16960	16960	16960	16960	0
583	20250502	112400	203555210	16960	16930	16960	16930	106
584	20250502	112300	201757560	16940	16920	16940	16920	4
585	20250502	112200	201689840	16910	16910	16910	16910	20
586	20250502	112100	201351640	16910	16910	16910	16910	0
587	20250502	112000	201351640	16910	16910	16910	16910	0
588	20250502	111900	201351640	16910	16900	16910	16900	48
589	20250502	111800	200540280	16930	16930	16930	16930	1
590	20250502	111700	200523350	16940	16910	16940	16910	2
591	20250502	111600	200489500	16920	16900	16920	16900	6
592	20250502	111500	200388080	16900	16860	16900	16860	5
593	20250502	111400	200303730	16900	16900	16900	16900	0
594	20250502	111300	200303730	16900	16860	16900	16860	101
595	20250502	111200	198598000	16860	16850	16860	16850	5
596	20250502	111100	198513740	16860	16870	16880	16730	493
597	20250502	111000	190221610	16900	16900	16900	16900	0
598	20250502	110900	190221610	16900	16880	16900	16880	22
599	20250502	110800	189850210	16870	16870	16870	16870	0
600	20250502	110700	189850210	16870	16870	16870	16870	5
601	20250502	110600	189765860	16880	16890	16910	16870	105
602	20250502	110500	187993780	16910	16860	16910	16860	267
603	20250502	110400	183486300	16870	16870	16870	16870	1
604	20250502	110300	183469430	16890	16890	16890	16890	1
605	20250502	110200	183452540	16880	16880	16890	16870	27
606	20250502	110100	182996800	16870	16870	16890	16870	10
607	20250502	110000	182828060	16870	16890	16890	16870	12
608	20250502	105900	182625590	16900	16880	16910	16880	76
609	20250502	105800	181341120	16910	16880	16940	16880	82
610	20250502	105700	179954180	16880	16880	16880	16880	0
611	20250502	105600	179954180	16880	16880	16880	16880	5
612	20250502	105500	179869780	16880	16880	16880	16880	0
613	20250502	105400	179869780	16880	16890	16890	16870	23
614	20250502	105300	179481740	16870	16870	16880	16870	14
615	20250502	105200	179245550	16870	16850	16870	16850	67
616	20250502	105100	178116580	16860	16840	16860	16740	612
617	20250502	105000	167838960	16870	16870	16870	16870	0
618	20250502	104900	167838960	16870	16870	16870	16870	0
619	20250502	104800	167838960	16870	16850	16870	16840	18
620	20250502	104700	167535640	16850	16810	16900	16810	158
621	20250502	104600	164870550	16850	16830	16850	16820	7
622	20250502	104500	164752690	16810	16810	16840	16810	23
623	20250502	104400	164365870	16840	16840	16850	16810	38
624	20250502	104300	163726300	16840	16840	16840	16840	4
625	20250502	104200	163658940	16880	16900	16900	16840	270
626	20250502	104100	159099390	16940	16840	16950	16840	1562
627	20250502	104000	132686180	16840	16840	16840	16830	146
628	20250502	103900	130227880	16840	16840	16840	16840	0
629	20250502	103800	130227880	16840	16840	16840	16840	0
630	20250502	103700	130227880	16840	16840	16840	16840	0
631	20250502	103600	130227880	16840	16840	16840	16840	0
632	20250502	103500	130227880	16840	16840	16840	16840	0
633	20250502	103400	130227880	16840	16840	16840	16840	10
634	20250502	103300	130059480	16850	16850	16850	16850	0
635	20250502	103200	130059480	16850	16850	16850	16850	0
636	20250502	103100	130059480	16850	16860	16860	16850	141
637	20250502	103000	127683140	16890	16860	16890	16860	17
638	20250502	102900	127396460	16860	16860	16860	16860	0
639	20250502	102800	127396460	16860	16860	16860	16860	1
640	20250502	102700	127379600	16850	16850	16850	16850	1
641	20250502	102600	127362750	16840	16860	16860	16840	29
642	20250502	102500	126874000	16850	16850	16850	16850	0
643	20250502	102400	126874000	16850	16850	16850	16850	0
644	20250502	102300	126874000	16850	16850	16850	16850	0
645	20250502	102200	126874000	16850	16850	16850	16850	0
646	20250502	102100	126874000	16850	16850	16850	16850	1
647	20250502	102000	126857150	16840	16870	16870	16840	6
648	20250502	101900	126756060	16880	16880	16910	16880	78
649	20250502	101800	125439390	16870	16810	16900	16810	218
650	20250502	101700	121762600	16840	16840	16840	16840	0
651	20250502	101600	121762600	16840	16840	16840	16840	0
652	20250502	101500	121762600	16840	16820	16840	16820	2
653	20250502	101400	121728940	16850	16820	16850	16810	129
654	20250502	101300	119555920	16830	16830	16830	16830	0
655	20250502	101200	119555920	16830	16820	16830	16820	86
656	20250502	101100	118109080	16830	16830	16830	16830	2
657	20250502	101000	118075420	16850	16850	16850	16850	0
658	20250502	100900	118075420	16850	16850	16850	16850	0
659	20250502	100800	118075420	16850	16850	16850	16850	57
660	20250502	100700	117114970	16860	16860	16860	16860	0
661	20250502	100600	117114970	16860	16860	16860	16860	0
662	20250502	100500	117114970	16860	16870	16870	16860	9
663	20250502	100400	116963190	16900	16870	16900	16870	2
664	20250502	100300	116929420	16890	16890	16890	16890	0
665	20250502	100200	116929420	16890	16860	16890	16860	2
666	20250502	100100	116895670	16900	16900	16900	16900	0
667	20250502	100000	116895670	16900	16850	16900	16850	89
668	20250502	095900	115392540	16880	16880	16880	16880	0
669	20250502	095800	115392540	16880	16860	16880	16860	2
670	20250502	095700	115358800	16860	16860	16860	16860	0
671	20250502	095600	115358800	16860	16860	16860	16860	3
672	20250502	095500	115308220	16890	16890	16890	16860	408
673	20250502	095400	108429100	16860	16860	16860	16860	1
674	20250502	095300	108412240	16890	16850	16890	16850	4
675	20250502	095200	108344750	16880	16850	16880	16840	122
676	20250502	095100	106289030	16890	16860	16890	16860	2
677	20250502	095000	106255280	16860	16860	16860	16860	2
678	20250502	094900	106221560	16860	16830	16880	16830	93
679	20250502	094800	104653350	16840	16800	16840	16800	13
680	20250502	094700	104434780	16800	16800	16800	16800	0
681	20250502	094600	104434780	16800	16780	16800	16780	10
682	20250502	094500	104266870	16810	16780	16810	16780	23
683	20250502	094400	103880530	16800	16800	16800	16800	0
684	20250502	094300	103880530	16800	16800	16800	16800	21
685	20250502	094200	103527730	16800	16790	16800	16760	20
686	20250502	094100	103192070	16820	16780	16820	16770	64
687	20250502	094000	102116800	16810	16770	16810	16770	17
688	20250502	093900	101831520	16760	16770	16770	16760	37
689	20250502	093800	101211390	16770	16820	16830	16770	72
690	20250502	093700	100001860	16840	16820	16840	16820	2
691	20250502	093600	99968200	16840	16800	16850	16800	58
692	20250502	093500	98992050	16850	16840	16850	16800	34
693	20250502	093400	98419710	16840	16840	16870	16840	8
694	20250502	093300	98284920	16870	16870	16870	16810	3
695	20250502	093200	98234370	16810	16790	16830	16790	12
696	20250502	093100	98032670	16820	16780	16820	16780	3
697	20250502	093000	97982260	16800	16780	16800	16780	9
698	20250502	092900	97831200	16820	16780	16820	16770	586
699	20250502	092800	88002940	16800	16770	16800	16770	489
700	20250502	092700	79802210	16750	16750	16750	16750	52
701	20250502	092600	78931210	16770	16770	16770	16770	0
702	20250502	092500	78931210	16770	16750	16770	16740	34
703	20250502	092400	78361630	16780	16840	16840	16750	206
704	20250502	092300	74901040	16750	16800	16800	16750	2
705	20250502	092200	74867490	16840	16780	16840	16740	117
706	20250502	092100	72901640	16750	16780	16790	16740	15
707	20250502	092000	72650330	16740	16740	16740	16740	0
708	20250502	091900	72650330	16740	16740	16740	16740	1
709	20250502	091800	72633590	16700	16700	16700	16700	0
710	20250502	091700	72633590	16700	16700	16700	16700	1
711	20250502	091600	72616890	16910	16740	16910	16740	10
712	20250502	091500	72448690	16730	16740	16740	16730	15
713	20250502	091400	72197640	16720	16720	16720	16720	0
714	20250502	091300	72197640	16720	16720	16720	16720	0
715	20250502	091200	72197640	16720	16700	16760	16690	182
716	20250502	091100	69158320	16690	16650	16690	16600	144
717	20250502	091000	66759080	16600	16600	16600	16600	1
718	20250502	090900	66742480	16650	16650	16650	16650	1
719	20250502	090800	66725830	16660	16660	16660	16660	0
720	20250502	090700	66725830	16660	16540	16660	16540	4
721	20250502	090600	66659430	16520	16570	16570	16520	56
722	20250502	090500	65733610	16560	16620	16620	16500	1571
723	20250502	090400	39642460	16680	16650	16690	16600	1174
724	20250502	090300	20152050	16670	16690	16690	16670	64
725	20250502	090200	19083940	16680	16760	16760	16630	156
726	20250502	090100	16475780	16770	16890	16890	16770	82
727	20250502	090000	15093550	16860	16860	16880	16860	895