KissMeData/226320/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	202900	504260880	12400	12400	12400	12400	607
3	20250502	202800	504260880	12400	12400	12400	12400	0
4	20250502	202700	504260880	12400	12400	12400	12400	0
5	20250502	202600	504260880	12400	12400	12400	12400	0
6	20250502	202500	504260880	12400	12400	12400	12400	0
7	20250502	202400	504260880	12400	12400	12400	12400	0
8	20250502	202300	504260880	12400	12400	12400	12400	0
9	20250502	202200	504260880	12400	12400	12400	12400	0
10	20250502	202100	504260880	12400	12400	12400	12400	0
11	20250502	202000	504260880	12400	12400	12400	12400	0
12	20250502	201900	504260880	12400	12400	12400	12400	0
13	20250502	201800	504260880	12400	12400	12400	12400	0
14	20250502	201700	504260880	12400	12400	12400	12400	0
15	20250502	201600	504260880	12400	12400	12400	12400	0
16	20250502	201500	504260880	12400	12400	12400	12400	0
17	20250502	201400	504260880	12400	12400	12400	12400	0
18	20250502	201300	504260880	12400	12400	12400	12400	0
19	20250502	201200	504260880	12400	12400	12400	12400	0
20	20250502	201100	504260880	12400	12400	12400	12400	0
21	20250502	201000	504260880	12400	12400	12400	12400	0
22	20250502	200900	504260880	12400	12400	12400	12400	0
23	20250502	200800	504260880	12400	12400	12400	12400	0
24	20250502	200700	504260880	12400	12400	12400	12400	0
25	20250502	200600	504260880	12400	12400	12400	12400	0
26	20250502	200500	504260880	12400	12400	12400	12400	0
27	20250502	200400	504260880	12400	12400	12400	12400	0
28	20250502	200300	504260880	12400	12400	12400	12400	0
29	20250502	200200	504260880	12400	12400	12400	12400	0
30	20250502	200100	504260880	12400	12400	12400	12400	0
31	20250502	200000	504260880	12400	12400	12400	12400	0
32	20250502	195900	504260880	12400	12400	12400	12400	607
33	20250502	195800	504260880	12400	12400	12400	12400	0
34	20250502	195700	504260880	12400	12400	12400	12400	0
35	20250502	195600	504260880	12400	12400	12400	12400	0
36	20250502	195500	504260880	12400	12400	12400	12400	0
37	20250502	195400	504260880	12400	12400	12400	12400	0
38	20250502	195300	504260880	12400	12400	12400	12400	0
39	20250502	195200	504260880	12400	12400	12400	12400	0
40	20250502	195100	504260880	12400	12400	12400	12400	0
41	20250502	195000	504260880	12400	12400	12400	12400	0
42	20250502	194900	504260880	12400	12400	12400	12400	0
43	20250502	194800	504260880	12400	12400	12400	12400	0
44	20250502	194700	504260880	12400	12400	12400	12400	0
45	20250502	194600	504260880	12400	12400	12400	12400	0
46	20250502	194500	504260880	12400	12400	12400	12400	0
47	20250502	194400	504260880	12400	12400	12400	12400	0
48	20250502	194300	504260880	12400	12400	12400	12400	0
49	20250502	194200	504260880	12400	12400	12400	12400	0
50	20250502	194100	504260880	12400	12400	12400	12400	0
51	20250502	194000	504260880	12400	12400	12400	12400	0
52	20250502	193900	504260880	12400	12400	12400	12400	0
53	20250502	193800	504260880	12400	12400	12400	12400	0
54	20250502	193700	504260880	12400	12400	12400	12400	0
55	20250502	193600	504260880	12400	12400	12400	12400	0
56	20250502	193500	504260880	12400	12400	12400	12400	0
57	20250502	193400	504260880	12400	12400	12400	12400	0
58	20250502	193300	504260880	12400	12400	12400	12400	0
59	20250502	193200	504260880	12400	12400	12400	12400	0
60	20250502	193100	504260880	12400	12400	12400	12400	0
61	20250502	193000	504260880	12400	12400	12400	12400	0
62	20250502	192900	504260880	12400	12400	12400	12400	607
63	20250502	192800	504260880	12400	12400	12400	12400	0
64	20250502	192700	504260880	12400	12400	12400	12400	0
65	20250502	192600	504260880	12400	12400	12400	12400	0
66	20250502	192500	504260880	12400	12400	12400	12400	0
67	20250502	192400	504260880	12400	12400	12400	12400	0
68	20250502	192300	504260880	12400	12400	12400	12400	0
69	20250502	192200	504260880	12400	12400	12400	12400	0
70	20250502	192100	504260880	12400	12400	12400	12400	0
71	20250502	192000	504260880	12400	12400	12400	12400	0
72	20250502	191900	504260880	12400	12400	12400	12400	0
73	20250502	191800	504260880	12400	12400	12400	12400	0
74	20250502	191700	504260880	12400	12400	12400	12400	0
75	20250502	191600	504260880	12400	12400	12400	12400	0
76	20250502	191500	504260880	12400	12400	12400	12400	0
77	20250502	191400	504260880	12400	12400	12400	12400	0
78	20250502	191300	504260880	12400	12400	12400	12400	0
79	20250502	191200	504260880	12400	12400	12400	12400	0
80	20250502	191100	504260880	12400	12400	12400	12400	0
81	20250502	191000	504260880	12400	12400	12400	12400	0
82	20250502	190900	504260880	12400	12400	12400	12400	0
83	20250502	190800	504260880	12400	12400	12400	12400	0
84	20250502	190700	504260880	12400	12400	12400	12400	0
85	20250502	190600	504260880	12400	12400	12400	12400	0
86	20250502	190500	504260880	12400	12400	12400	12400	0
87	20250502	190400	504260880	12400	12400	12400	12400	0
88	20250502	190300	504260880	12400	12400	12400	12400	0
89	20250502	190200	504260880	12400	12400	12400	12400	0
90	20250502	190100	504260880	12400	12400	12400	12400	0
91	20250502	190000	504260880	12400	12400	12400	12400	0
92	20250502	185900	504260880	12400	12400	12400	12400	607
93	20250502	185800	504260880	12400	12400	12400	12400	0
94	20250502	185700	504260880	12400	12400	12400	12400	0
95	20250502	185600	504260880	12400	12400	12400	12400	0
96	20250502	185500	504260880	12400	12400	12400	12400	0
97	20250502	185400	504260880	12400	12400	12400	12400	0
98	20250502	185300	504260880	12400	12400	12400	12400	0
99	20250502	185200	504260880	12400	12400	12400	12400	0
100	20250502	185100	504260880	12400	12400	12400	12400	0
101	20250502	185000	504260880	12400	12400	12400	12400	0
102	20250502	184900	504260880	12400	12400	12400	12400	0
103	20250502	184800	504260880	12400	12400	12400	12400	0
104	20250502	184700	504260880	12400	12400	12400	12400	0
105	20250502	184600	504260880	12400	12400	12400	12400	0
106	20250502	184500	504260880	12400	12400	12400	12400	0
107	20250502	184400	504260880	12400	12400	12400	12400	0
108	20250502	184300	504260880	12400	12400	12400	12400	0
109	20250502	184200	504260880	12400	12400	12400	12400	0
110	20250502	184100	504260880	12400	12400	12400	12400	0
111	20250502	184000	504260880	12400	12400	12400	12400	0
112	20250502	183900	504260880	12400	12400	12400	12400	0
113	20250502	183800	504260880	12400	12400	12400	12400	0
114	20250502	183700	504260880	12400	12400	12400	12400	0
115	20250502	183600	504260880	12400	12400	12400	12400	0
116	20250502	183500	504260880	12400	12400	12400	12400	0
117	20250502	183400	504260880	12400	12400	12400	12400	0
118	20250502	183300	504260880	12400	12400	12400	12400	0
119	20250502	183200	504260880	12400	12400	12400	12400	0
120	20250502	183100	504260880	12400	12400	12400	12400	0
121	20250502	183000	504260880	12400	12400	12400	12400	0
122	20250502	182900	504260880	12400	12400	12400	12400	607
123	20250502	182800	504260880	12400	12400	12400	12400	0
124	20250502	182700	504260880	12400	12400	12400	12400	0
125	20250502	182600	504260880	12400	12400	12400	12400	0
126	20250502	182500	504260880	12400	12400	12400	12400	0
127	20250502	182400	504260880	12400	12400	12400	12400	0
128	20250502	182300	504260880	12400	12400	12400	12400	0
129	20250502	182200	504260880	12400	12400	12400	12400	0
130	20250502	182100	504260880	12400	12400	12400	12400	0
131	20250502	182000	504260880	12400	12400	12400	12400	0
132	20250502	181900	504260880	12400	12400	12400	12400	0
133	20250502	181800	504260880	12400	12400	12400	12400	0
134	20250502	181700	504260880	12400	12400	12400	12400	0
135	20250502	181600	504260880	12400	12400	12400	12400	0
136	20250502	181500	504260880	12400	12400	12400	12400	0
137	20250502	181400	504260880	12400	12400	12400	12400	0
138	20250502	181300	504260880	12400	12400	12400	12400	0
139	20250502	181200	504260880	12400	12400	12400	12400	0
140	20250502	181100	504260880	12400	12400	12400	12400	0
141	20250502	181000	504260880	12400	12400	12400	12400	0
142	20250502	180900	504260880	12400	12400	12400	12400	0
143	20250502	180800	504260880	12400	12400	12400	12400	0
144	20250502	180700	504260880	12400	12400	12400	12400	0
145	20250502	180600	504260880	12400	12400	12400	12400	0
146	20250502	180500	504260880	12400	12400	12400	12400	0
147	20250502	180400	504260880	12400	12400	12400	12400	0
148	20250502	180300	504260880	12400	12400	12400	12400	0
149	20250502	180200	504260880	12400	12400	12400	12400	0
150	20250502	180100	504260880	12400	12400	12400	12400	0
151	20250502	180000	504260880	12400	12400	12400	12400	0
152	20250502	175900	504260880	12400	12400	12400	12400	607
153	20250502	175800	504260880	12400	12400	12400	12400	0
154	20250502	175700	504260880	12400	12400	12400	12400	0
155	20250502	175600	504260880	12400	12400	12400	12400	0
156	20250502	175500	504260880	12400	12400	12400	12400	0
157	20250502	175400	504260880	12400	12400	12400	12400	0
158	20250502	175300	504260880	12400	12400	12400	12400	0
159	20250502	175200	504260880	12400	12400	12400	12400	0
160	20250502	175100	504260880	12400	12400	12400	12400	0
161	20250502	175000	504260880	12400	12400	12400	12400	0
162	20250502	174900	504260880	12400	12400	12400	12400	0
163	20250502	174800	504260880	12400	12400	12400	12400	0
164	20250502	174700	504260880	12400	12400	12400	12400	0
165	20250502	174600	504260880	12400	12400	12400	12400	0
166	20250502	174500	504260880	12400	12400	12400	12400	0
167	20250502	174400	504260880	12400	12400	12400	12400	0
168	20250502	174300	504260880	12400	12400	12400	12400	0
169	20250502	174200	504260880	12400	12400	12400	12400	0
170	20250502	174100	504260880	12400	12400	12400	12400	0
171	20250502	174000	504260880	12400	12400	12400	12400	0
172	20250502	173900	504260880	12400	12400	12400	12400	0
173	20250502	173800	504260880	12400	12400	12400	12400	0
174	20250502	173700	504260880	12400	12400	12400	12400	0
175	20250502	173600	504260880	12400	12400	12400	12400	0
176	20250502	173500	504260880	12400	12400	12400	12400	0
177	20250502	173400	504260880	12400	12400	12400	12400	0
178	20250502	173300	504260880	12400	12400	12400	12400	0
179	20250502	173200	504260880	12400	12400	12400	12400	0
180	20250502	173100	504260880	12400	12400	12400	12400	0
181	20250502	173000	504260880	12400	12400	12400	12400	0
182	20250502	172900	504260880	12400	12400	12400	12400	607
183	20250502	172800	504260880	12400	12400	12400	12400	0
184	20250502	172700	504260880	12400	12400	12400	12400	0
185	20250502	172600	504260880	12400	12400	12400	12400	0
186	20250502	172500	504260880	12400	12400	12400	12400	0
187	20250502	172400	504260880	12400	12400	12400	12400	0
188	20250502	172300	504260880	12400	12400	12400	12400	0
189	20250502	172200	504260880	12400	12400	12400	12400	0
190	20250502	172100	504260880	12400	12400	12400	12400	0
191	20250502	172000	504260880	12400	12400	12400	12400	0
192	20250502	171900	504260880	12400	12400	12400	12400	0
193	20250502	171800	504260880	12400	12400	12400	12400	0
194	20250502	171700	504260880	12400	12400	12400	12400	0
195	20250502	171600	504260880	12400	12400	12400	12400	0
196	20250502	171500	504260880	12400	12400	12400	12400	0
197	20250502	171400	504260880	12400	12400	12400	12400	0
198	20250502	171300	504260880	12400	12400	12400	12400	0
199	20250502	171200	504260880	12400	12400	12400	12400	0
200	20250502	171100	504260880	12400	12400	12400	12400	0
201	20250502	171000	504260880	12400	12400	12400	12400	0
202	20250502	170900	504260880	12400	12400	12400	12400	0
203	20250502	170800	504260880	12400	12400	12400	12400	0
204	20250502	170700	504260880	12400	12400	12400	12400	0
205	20250502	170600	504260880	12400	12400	12400	12400	0
206	20250502	170500	504260880	12400	12400	12400	12400	0
207	20250502	170400	504260880	12400	12400	12400	12400	0
208	20250502	170300	504260880	12400	12400	12400	12400	0
209	20250502	170200	504260880	12400	12400	12400	12400	0
210	20250502	170100	504260880	12400	12400	12400	12400	0
211	20250502	170000	504260880	12400	12400	12400	12400	0
212	20250502	165900	504260880	12400	12400	12400	12400	607
213	20250502	165800	504260880	12400	12400	12400	12400	0
214	20250502	165700	504260880	12400	12400	12400	12400	0
215	20250502	165600	504260880	12400	12400	12400	12400	0
216	20250502	165500	504260880	12400	12400	12400	12400	0
217	20250502	165400	504260880	12400	12400	12400	12400	0
218	20250502	165300	504260880	12400	12400	12400	12400	0
219	20250502	165200	504260880	12400	12400	12400	12400	0
220	20250502	165100	504260880	12400	12400	12400	12400	0
221	20250502	165000	504260880	12400	12400	12400	12400	0
222	20250502	164900	504260880	12400	12400	12400	12400	0
223	20250502	164800	504260880	12400	12400	12400	12400	0
224	20250502	164700	504260880	12400	12400	12400	12400	0
225	20250502	164600	504260880	12400	12400	12400	12400	0
226	20250502	164500	504260880	12400	12400	12400	12400	0
227	20250502	164400	504260880	12400	12400	12400	12400	0
228	20250502	164300	504260880	12400	12400	12400	12400	0
229	20250502	164200	504260880	12400	12400	12400	12400	0
230	20250502	164100	504260880	12400	12400	12400	12400	0
231	20250502	164000	504260880	12400	12400	12400	12400	0
232	20250502	163900	504260880	12400	12400	12400	12400	0
233	20250502	163800	504260880	12400	12400	12400	12400	0
234	20250502	163700	504260880	12400	12400	12400	12400	0
235	20250502	163600	504260880	12400	12400	12400	12400	0
236	20250502	163500	504260880	12400	12400	12400	12400	0
237	20250502	163400	504260880	12400	12400	12400	12400	0
238	20250502	163300	504260880	12400	12400	12400	12400	0
239	20250502	163200	504260880	12400	12400	12400	12400	0
240	20250502	163100	504260880	12400	12400	12400	12400	0
241	20250502	163000	504260880	12400	12400	12400	12400	0
242	20250502	162900	504260880	12400	12400	12400	12400	607
243	20250502	162800	504260880	12400	12400	12400	12400	0
244	20250502	162700	504260880	12400	12400	12400	12400	0
245	20250502	162600	504260880	12400	12400	12400	12400	0
246	20250502	162500	504260880	12400	12400	12400	12400	0
247	20250502	162400	504260880	12400	12400	12400	12400	0
248	20250502	162300	504260880	12400	12400	12400	12400	0
249	20250502	162200	504260880	12400	12400	12400	12400	0
250	20250502	162100	504260880	12400	12400	12400	12400	0
251	20250502	162000	504260880	12400	12400	12400	12400	0
252	20250502	161900	504260880	12400	12400	12400	12400	0
253	20250502	161800	504260880	12400	12400	12400	12400	0
254	20250502	161700	504260880	12400	12400	12400	12400	0
255	20250502	161600	504260880	12400	12400	12400	12400	0
256	20250502	161500	504260880	12400	12400	12400	12400	0
257	20250502	161400	504260880	12400	12400	12400	12400	0
258	20250502	161300	504260880	12400	12400	12400	12400	0
259	20250502	161200	504260880	12400	12400	12400	12400	0
260	20250502	161100	504260880	12400	12400	12400	12400	0
261	20250502	161000	504260880	12400	12400	12400	12400	0
262	20250502	160900	504260880	12400	12400	12400	12400	0
263	20250502	160800	504260880	12400	12400	12400	12400	0
264	20250502	160700	504260880	12400	12400	12400	12400	0
265	20250502	160600	504260880	12400	12400	12400	12400	0
266	20250502	160500	504260880	12400	12400	12400	12400	0
267	20250502	160400	504260880	12400	12400	12400	12400	0
268	20250502	160300	504260880	12400	12400	12400	12400	0
269	20250502	160200	504260880	12400	12400	12400	12400	0
270	20250502	160100	504260880	12400	12400	12400	12400	0
271	20250502	160000	504260880	12400	12400	12400	12400	0
272	20250502	155900	504260880	12400	12400	12400	12400	607
273	20250502	155800	504260880	12400	12400	12400	12400	0
274	20250502	155700	504260880	12400	12400	12400	12400	0
275	20250502	155600	504260880	12400	12400	12400	12400	0
276	20250502	155500	504260880	12400	12400	12400	12400	0
277	20250502	155400	504260880	12400	12400	12400	12400	0
278	20250502	155300	504260880	12400	12400	12400	12400	0
279	20250502	155200	504260880	12400	12400	12400	12400	0
280	20250502	155100	504260880	12400	12400	12400	12400	0
281	20250502	155000	504260880	12400	12400	12400	12400	0
282	20250502	154900	504260880	12400	12400	12400	12400	0
283	20250502	154800	504260880	12400	12400	12400	12400	0
284	20250502	154700	504260880	12400	12400	12400	12400	0
285	20250502	154600	504260880	12400	12400	12400	12400	0
286	20250502	154500	504260880	12400	12400	12400	12400	0
287	20250502	154400	504260880	12400	12400	12400	12400	0
288	20250502	154300	504260880	12400	12400	12400	12400	0
289	20250502	154200	504260880	12400	12400	12400	12400	0
290	20250502	154100	504260880	12400	12400	12400	12400	0
291	20250502	154000	504260880	12400	12400	12400	12400	0
292	20250502	153900	504260880	12400	12400	12400	12400	0
293	20250502	153800	504260880	12400	12400	12400	12400	0
294	20250502	153700	504260880	12400	12400	12400	12400	0
295	20250502	153600	504260880	12400	12400	12400	12400	0
296	20250502	153500	504260880	12400	12400	12400	12400	0
297	20250502	153400	504260880	12400	12400	12400	12400	0
298	20250502	153300	504260880	12400	12400	12400	12400	0
299	20250502	153200	504260880	12400	12400	12400	12400	0
300	20250502	153100	504260880	12400	12400	12400	12400	0
301	20250502	153000	504260880	12400	12400	12400	12400	607
302	20250502	152900	496734080	12360	12360	12360	12360	0
303	20250502	152800	496734080	12360	12360	12360	12360	0
304	20250502	152700	496734080	12360	12360	12360	12360	0
305	20250502	152600	496734080	12360	12360	12360	12360	0
306	20250502	152500	496734080	12360	12360	12360	12360	0
307	20250502	152400	496734080	12360	12360	12360	12360	0
308	20250502	152300	496734080	12360	12360	12360	12360	0
309	20250502	152200	496734080	12360	12360	12360	12360	0
310	20250502	152100	496734080	12360	12360	12360	12360	0
311	20250502	152000	496734080	12360	12360	12360	12360	0
312	20250502	151900	496734080	12360	12350	12390	12350	32
313	20250502	151800	496338360	12350	12350	12350	12350	14
314	20250502	151700	496165460	12370	12370	12390	12370	225
315	20250502	151600	493382190	12390	12370	12390	12370	53
316	20250502	151500	492726160	12390	12390	12390	12390	1
317	20250502	151400	492713770	12360	12360	12360	12360	0
318	20250502	151300	492713770	12360	12370	12370	12360	206
319	20250502	151200	490167200	12390	12390	12390	12390	10
320	20250502	151100	490043300	12390	12390	12390	12390	0
321	20250502	151000	490043300	12390	12390	12390	12390	2
322	20250502	150900	490018520	12390	12390	12390	12390	0
323	20250502	150800	490018520	12390	12390	12390	12390	0
324	20250502	150700	490018520	12390	12390	12390	12390	2
325	20250502	150600	489993740	12390	12380	12390	12370	25
326	20250502	150500	489684340	12380	12380	12380	12380	14
327	20250502	150400	489511020	12370	12370	12370	12370	0
328	20250502	150300	489511020	12370	12390	12390	12370	23
329	20250502	150200	489226410	12390	12390	12390	12390	100
330	20250502	150100	487987410	12390	12390	12390	12390	0
331	20250502	150000	487987410	12390	12390	12390	12390	0
332	20250502	145900	487987410	12390	12380	12390	12380	11
333	20250502	145800	487851210	12380	12380	12380	12380	10
334	20250502	145700	487727410	12380	12380	12380	12380	1
335	20250502	145600	487715030	12370	12370	12380	12370	60
336	20250502	145500	486972780	12400	12400	12400	12400	0
337	20250502	145400	486972780	12400	12400	12400	12400	0
338	20250502	145300	486972780	12400	12370	12400	12370	3
339	20250502	145200	486935610	12400	12400	12400	12400	10
340	20250502	145100	486811610	12400	12390	12400	12390	171
341	20250502	145000	484692910	12420	12420	12420	12420	0
342	20250502	144900	484692910	12420	12420	12420	12420	0
343	20250502	144800	484692910	12420	12420	12420	12420	0
344	20250502	144700	484692910	12420	12420	12420	12420	0
345	20250502	144600	484692910	12420	12420	12420	12420	0
346	20250502	144500	484692910	12420	12420	12420	12420	0
347	20250502	144400	484692910	12420	12420	12420	12420	0
348	20250502	144300	484692910	12420	12420	12420	12420	0
349	20250502	144200	484692910	12420	12390	12420	12390	3
350	20250502	144100	484655680	12420	12390	12420	12390	2
351	20250502	144000	484630870	12390	12390	12390	12390	0
352	20250502	143900	484630870	12390	12370	12390	12370	85
353	20250502	143800	483579380	12370	12370	12370	12370	145
354	20250502	143700	481785730	12380	12380	12380	12380	50
355	20250502	143600	481166730	12390	12390	12390	12390	0
356	20250502	143500	481166730	12390	12390	12390	12390	0
357	20250502	143400	481166730	12390	12380	12390	12380	134
358	20250502	143300	479507250	12410	12420	12420	12390	405
359	20250502	143200	474485980	12440	12440	12440	12440	0
360	20250502	143100	474485980	12440	12420	12440	12420	7
361	20250502	143000	474399020	12440	12440	12440	12440	0
362	20250502	142900	474399020	12440	12440	12440	12440	0
363	20250502	142800	474399020	12440	12440	12440	12440	0
364	20250502	142700	474399020	12440	12440	12440	12440	0
365	20250502	142600	474399020	12440	12420	12440	12420	16
366	20250502	142500	474200280	12440	12440	12440	12440	1
367	20250502	142400	474187840	12430	12430	12430	12430	403
368	20250502	142300	469178550	12430	12430	12430	12430	1
369	20250502	142200	469166120	12430	12430	12430	12430	12
370	20250502	142100	469016960	12420	12420	12450	12420	19
371	20250502	142000	468780950	12450	12450	12450	12450	0
372	20250502	141900	468780950	12450	12450	12450	12450	1
373	20250502	141800	468768500	12420	12420	12420	12420	100
374	20250502	141700	467526500	12450	12450	12450	12450	0
375	20250502	141600	467526500	12450	12450	12450	12450	0
376	20250502	141500	467526500	12450	12450	12450	12450	0
377	20250502	141400	467526500	12450	12440	12450	12440	27
378	20250502	141300	467190610	12440	12440	12440	12440	1
379	20250502	141200	467178170	12420	12450	12450	12420	555
380	20250502	141100	460282670	12450	12440	12450	12440	2
381	20250502	141000	460257780	12430	12420	12430	12420	137
382	20250502	140900	458555120	12440	12440	12440	12440	0
383	20250502	140800	458555120	12440	12430	12440	12430	216
384	20250502	140700	455870230	12430	12430	12430	12430	0
385	20250502	140600	455870230	12430	12430	12430	12430	0
386	20250502	140500	455870230	12430	12430	12430	12430	0
387	20250502	140400	455870230	12430	12430	12430	12430	15
388	20250502	140300	455683780	12430	12430	12430	12430	0
389	20250502	140200	455683780	12430	12430	12430	12430	0
390	20250502	140100	455683780	12430	12430	12430	12430	0
391	20250502	140000	455683780	12430	12410	12430	12410	64
392	20250502	135900	454889520	12410	12395	12410	12380	11
393	20250502	135800	454753130	12410	12410	12410	12410	0
394	20250502	135700	454753130	12410	12410	12410	12410	0
395	20250502	135600	454753130	12410	12410	12410	12410	0
396	20250502	135500	454753130	12410	12410	12410	12410	0
397	20250502	135400	454753130	12410	12410	12410	12410	0
398	20250502	135300	454753130	12410	12410	12410	12410	0
399	20250502	135200	454753130	12410	12410	12410	12400	145
400	20250502	135100	452955020	12430	12430	12430	12430	2
401	20250502	135000	452930160	12430	12420	12430	12420	101
402	20250502	134900	451675730	12420	12420	12420	12420	0
403	20250502	134800	451675730	12420	12420	12420	12420	0
404	20250502	134700	451675730	12420	12420	12420	12420	1
405	20250502	134600	451663310	12400	12400	12400	12400	0
406	20250502	134500	451663310	12400	12400	12400	12400	0
407	20250502	134400	451663310	12400	12400	12400	12400	40
408	20250502	134300	451167310	12440	12430	12440	12430	3
409	20250502	134200	451130010	12400	12390	12400	12390	181
410	20250502	134100	448885620	12400	12400	12400	12400	0
411	20250502	134000	448885620	12400	12370	12400	12370	125
412	20250502	133900	447339230	12370	12370	12400	12370	7
413	20250502	133800	447252550	12360	12380	12380	12360	113
414	20250502	133700	445853750	12400	12450	12450	12400	201
415	20250502	133600	443359100	12470	12470	12470	12470	0
416	20250502	133500	443359100	12470	12460	12470	12450	250
417	20250502	133400	440246510	12470	12470	12470	12470	0
418	20250502	133300	440246510	12470	12470	12470	12470	0
419	20250502	133200	440246510	12470	12450	12470	12450	52
420	20250502	133100	439599070	12450	12470	12470	12450	1802
421	20250502	133000	417143100	12470	12500	12520	12470	52
422	20250502	132900	416494530	12510	12510	12510	12510	0
423	20250502	132800	416494530	12510	12460	12520	12460	103
424	20250502	132700	415211010	12460	12460	12460	12460	100
425	20250502	132600	413965010	12510	12510	12510	12510	0
426	20250502	132500	413965010	12510	12490	12520	12490	3
427	20250502	132400	413927490	12510	12470	12520	12470	28
428	20250502	132300	413578170	12470	12480	12480	12470	16
429	20250502	132200	413378630	12520	12520	12520	12520	0
430	20250502	132100	413378630	12520	12520	12520	12520	0
431	20250502	132000	413378630	12520	12520	12520	12520	0
432	20250502	131900	413378630	12520	12520	12520	12520	0
433	20250502	131800	413378630	12520	12490	12530	12490	5
434	20250502	131700	413316040	12460	12470	12470	12460	129
435	20250502	131600	411708480	12520	12470	12520	12470	15
436	20250502	131500	411521220	12510	12500	12520	12500	93
437	20250502	131400	410358690	12520	12500	12520	12500	51
438	20250502	131300	409721170	12500	12500	12500	12500	2
439	20250502	131200	409696170	12520	12490	12520	12480	404
440	20250502	131100	404650150	12490	12490	12490	12490	0
441	20250502	131000	404650150	12490	12490	12490	12490	0
442	20250502	130900	404650150	12490	12490	12490	12490	0
443	20250502	130800	404650150	12490	12490	12490	12490	0
444	20250502	130700	404650150	12490	12490	12490	12490	0
445	20250502	130600	404650150	12490	12490	12490	12490	16
446	20250502	130500	404450310	12490	12490	12490	12490	2
447	20250502	130400	404425330	12480	12480	12480	12480	110
448	20250502	130300	403052530	12470	12470	12470	12470	6
449	20250502	130200	402977710	12460	12460	12460	12460	0
450	20250502	130100	402977710	12460	12460	12460	12460	0
451	20250502	130000	402977710	12460	12460	12460	12460	9
452	20250502	125900	402865570	12470	12470	12470	12470	2
453	20250502	125800	402840630	12460	12460	12460	12460	1
454	20250502	125700	402828170	12460	12460	12460	12460	28
455	20250502	125600	402479290	12460	12460	12460	12460	0
456	20250502	125500	402479290	12460	12460	12460	12460	0
457	20250502	125400	402479290	12460	12450	12460	12450	6
458	20250502	125300	402404570	12450	12450	12450	12450	0
459	20250502	125200	402404570	12450	12490	12490	12450	308
460	20250502	125100	398567790	12490	12490	12490	12490	0
461	20250502	125000	398567790	12490	12490	12490	12490	5
462	20250502	124900	398505340	12500	12500	12500	12500	0
463	20250502	124800	398505340	12500	12500	12500	12500	0
464	20250502	124700	398505340	12500	12500	12500	12500	200
465	20250502	124600	396005340	12500	12500	12500	12500	0
466	20250502	124500	396005340	12500	12500	12500	12500	52
467	20250502	124400	395355340	12530	12530	12530	12530	1
468	20250502	124300	395342810	12470	12510	12510	12470	63
469	20250502	124200	394555930	12550	12550	12550	12550	6
470	20250502	124100	394480630	12550	12540	12550	12510	22
471	20250502	124000	394204980	12520	12520	12520	12520	12
472	20250502	123900	394054740	12550	12560	12560	12500	1430
473	20250502	123800	376143670	12560	12610	12610	12560	729
474	20250502	123700	366979810	12610	12610	12610	12610	0
475	20250502	123600	366979810	12610	12610	12610	12610	2
476	20250502	123500	366954590	12610	12620	12620	12610	25
477	20250502	123400	366639140	12620	12610	12620	12605	45
478	20250502	123300	366071680	12610	12600	12610	12590	905
479	20250502	123200	354666660	12590	12590	12590	12590	54
480	20250502	123100	353986800	12610	12610	12610	12610	0
481	20250502	123000	353986800	12610	12590	12610	12590	229
482	20250502	122900	351101290	12620	12650	12660	12590	322
483	20250502	122800	347036860	12670	12640	12680	12640	110
484	20250502	122700	345644880	12640	12560	12640	12560	913
485	20250502	122600	334150100	12560	12530	12560	12530	402
486	20250502	122500	329111230	12525	12530	12530	12525	293
487	20250502	122400	325441355	12540	12540	12540	12540	4
488	20250502	122300	325391195	12540	12530	12540	12530	221
489	20250502	122200	322620005	12520	12500	12520	12500	832
490	20250502	122100	312219305	12500	12500	12500	12500	204
491	20250502	122000	309669305	12500	12500	12500	12500	0
492	20250502	121900	309669305	12500	12490	12500	12490	5
493	20250502	121800	309606815	12500	12500	12500	12500	632
494	20250502	121700	301706815	12500	12500	12500	12500	160
495	20250502	121600	299706815	12500	12500	12500	12500	172
496	20250502	121500	297556815	12500	12490	12500	12490	154
497	20250502	121400	295631925	12490	12495	12495	12490	889
498	20250502	121300	284528115	12500	12500	12500	12500	8
499	20250502	121200	284428115	12500	12500	12500	12500	6
500	20250502	121100	284353115	12500	12500	12500	12500	98
501	20250502	121000	283128115	12500	12495	12500	12495	437
502	20250502	120900	277667195	12500	12500	12500	12490	2906
503	20250502	120800	241342985	12500	12480	12500	12480	2030
504	20250502	120700	215988380	12480	12480	12480	12480	421
505	20250502	120600	210734300	12480	12480	12480	12480	14
506	20250502	120500	210559580	12470	12470	12470	12470	0
507	20250502	120400	210559580	12470	12480	12480	12470	104
508	20250502	120300	209261855	12480	12480	12480	12480	0
509	20250502	120200	209261855	12480	12480	12480	12480	88
510	20250502	120100	208163615	12480	12480	12480	12480	0
511	20250502	120000	208163615	12480	12480	12480	12480	0
512	20250502	115900	208163615	12480	12480	12480	12480	0
513	20250502	115800	208163615	12480	12480	12480	12480	10
514	20250502	115700	208038815	12480	12470	12480	12470	463
515	20250502	115600	202262255	12470	12460	12470	12460	400
516	20250502	115500	197276075	12460	12460	12460	12460	18
517	20250502	115400	197051795	12460	12460	12460	12460	0
518	20250502	115300	197051795	12460	12460	12460	12460	50
519	20250502	115200	196428795	12460	12465	12465	12460	50
520	20250502	115100	195805670	12470	12470	12470	12470	17
521	20250502	115000	195593680	12470	12465	12470	12465	47
522	20250502	114900	195007745	12465	12465	12465	12465	70
523	20250502	114800	194135195	12470	12460	12470	12460	66
524	20250502	114700	193312185	12470	12470	12470	12470	50
525	20250502	114600	192688685	12460	12460	12460	12460	1
526	20250502	114500	192676225	12460	12460	12460	12460	39
527	20250502	114400	192190285	12460	12460	12460	12460	57
528	20250502	114300	191480065	12460	12460	12460	12460	5
529	20250502	114200	191417765	12460	12460	12460	12460	41
530	20250502	114100	190906905	12460	12460	12460	12460	0
531	20250502	114000	190906905	12460	12460	12460	12460	0
532	20250502	113900	190906905	12460	12460	12460	12460	2
533	20250502	113800	190881985	12460	12460	12460	12460	106
534	20250502	113700	189561225	12460	12460	12460	12450	37
535	20250502	113600	189100225	12460	12460	12460	12460	6
536	20250502	113500	189025465	12450	12450	12450	12450	20
537	20250502	113400	188776465	12450	12430	12450	12430	55
538	20250502	113300	188091805	12430	12420	12430	12420	1716
539	20250502	113200	166776065	12420	12420	12420	12420	50
540	20250502	113100	166155065	12420	12420	12420	12420	0
541	20250502	113000	166155065	12420	12420	12420	12420	0
542	20250502	112900	166155065	12420	12420	12420	12420	0
543	20250502	112800	166155065	12420	12420	12420	12420	0
544	20250502	112700	166155065	12420	12410	12420	12400	51
545	20250502	112600	165522525	12420	12420	12420	12420	3
546	20250502	112500	165485265	12400	12400	12400	12400	0
547	20250502	112400	165485265	12400	12400	12400	12400	0
548	20250502	112300	165485265	12400	12400	12400	12400	0
549	20250502	112200	165485265	12400	12400	12400	12400	0
550	20250502	112100	165485265	12400	12400	12400	12400	2
551	20250502	112000	165460465	12420	12420	12420	12420	15
552	20250502	111900	165274165	12420	12420	12420	12420	0
553	20250502	111800	165274165	12420	12420	12420	12420	2
554	20250502	111700	165249325	12420	12420	12420	12420	0
555	20250502	111600	165249325	12420	12420	12420	12420	0
556	20250502	111500	165249325	12420	12420	12420	12420	2
557	20250502	111400	165224485	12400	12400	12400	12400	28
558	20250502	111300	164877285	12420	12420	12420	12420	0
559	20250502	111200	164877285	12420	12420	12420	12420	0
560	20250502	111100	164877285	12420	12420	12420	12420	1
561	20250502	111000	164864865	12420	12420	12420	12420	10
562	20250502	110900	164740665	12420	12390	12420	12390	723
563	20250502	110800	155782615	12390	12400	12400	12390	13
564	20250502	110700	155621535	12390	12390	12390	12390	8
565	20250502	110600	155522415	12400	12400	12400	12400	0
566	20250502	110500	155522415	12400	12400	12400	12400	0
567	20250502	110400	155522415	12400	12400	12400	12400	401
568	20250502	110300	150550015	12400	12400	12400	12400	1
569	20250502	110200	150537615	12400	12390	12400	12390	3
570	20250502	110100	150500435	12380	12380	12380	12380	17
571	20250502	110000	150289975	12380	12380	12380	12380	1
572	20250502	105900	150277595	12380	12380	12380	12380	5
573	20250502	105800	150215695	12400	12390	12400	12390	4
574	20250502	105700	150166105	12400	12400	12400	12400	1
575	20250502	105600	150153705	12400	12390	12400	12390	80
576	20250502	105500	149161715	12400	12400	12400	12400	0
577	20250502	105400	149161715	12400	12400	12400	12400	0
578	20250502	105300	149161715	12400	12400	12400	12400	0
579	20250502	105200	149161715	12400	12400	12400	12400	0
580	20250502	105100	149161715	12400	12390	12400	12390	3
581	20250502	105000	149124525	12360	12360	12360	12360	44
582	20250502	104900	148580685	12360	12390	12400	12360	3
583	20250502	104800	148543535	12400	12390	12400	12390	298
584	20250502	104700	144848885	12390	12390	12390	12390	0
585	20250502	104600	144848885	12390	12390	12390	12390	1
586	20250502	104500	144836495	12350	12390	12390	12350	5
587	20250502	104400	144774625	12350	12330	12390	12330	104
588	20250502	104300	143491395	12330	12340	12340	12300	349
589	20250502	104200	139191795	12350	12350	12350	12350	1
590	20250502	104100	139179445	12340	12340	12340	12340	1
591	20250502	104000	139167105	12350	12350	12350	12350	0
592	20250502	103900	139167105	12350	12350	12350	12350	0
593	20250502	103800	139167105	12350	12350	12350	12350	1
594	20250502	103700	139154755	12350	12350	12350	12350	1
595	20250502	103600	139142405	12340	12340	12340	12340	0
596	20250502	103500	139142405	12340	12340	12340	12340	40
597	20250502	103400	138648805	12340	12340	12340	12340	100
598	20250502	103300	137414805	12340	12340	12340	12340	100
599	20250502	103200	136180805	12340	12340	12340	12340	0
600	20250502	103100	136180805	12340	12330	12340	12330	96
601	20250502	103000	134996345	12330	12350	12380	12310	183
602	20250502	102900	132742735	12380	12380	12380	12380	0
603	20250502	102800	132742735	12380	12380	12380	12380	3
604	20250502	102700	132705595	12360	12380	12380	12360	221
605	20250502	102600	129973475	12400	12405	12405	12400	10
606	20250502	102500	129849440	12405	12400	12420	12390	52
607	20250502	102400	129204465	12420	12400	12420	12400	32
608	20250502	102300	128807385	12400	12370	12420	12370	644
609	20250502	102200	120817885	12370	12340	12370	12340	98
610	20250502	102100	119606935	12350	12320	12350	12320	47
611	20250502	102000	119027325	12320	12320	12320	12320	1
612	20250502	101900	119015005	12320	12320	12320	12320	8
613	20250502	101800	118916445	12320	12320	12320	12320	0
614	20250502	101700	118916445	12320	12320	12320	12320	30
615	20250502	101600	118546845	12310	12310	12310	12310	0
616	20250502	101500	118546845	12310	12310	12310	12310	110
617	20250502	101400	117192745	12310	12310	12310	12310	1
618	20250502	101300	117180435	12280	12330	12330	12280	138
619	20250502	101200	115479665	12280	12340	12340	12280	1068
620	20250502	101100	102337945	12340	12340	12340	12340	0
621	20250502	101000	102337945	12340	12340	12340	12340	0
622	20250502	100900	102337945	12340	12340	12340	12340	3
623	20250502	100800	102300925	12340	12340	12340	12340	8
624	20250502	100700	102202205	12350	12350	12350	12350	0
625	20250502	100600	102202205	12350	12340	12350	12340	41
626	20250502	100500	101696045	12320	12320	12320	12320	9
627	20250502	100400	101585165	12340	12340	12340	12340	12
628	20250502	100300	101437085	12340	12340	12340	12340	0
629	20250502	100200	101437085	12340	12340	12340	12340	2
630	20250502	100100	101412405	12340	12330	12340	12330	10
631	20250502	100000	101289025	12325	12325	12325	12325	0
632	20250502	095900	101289025	12325	12310	12325	12310	48
633	20250502	095800	100697680	12300	12300	12300	12300	0
634	20250502	095700	100697680	12300	12300	12300	12300	0
635	20250502	095600	100697680	12300	12300	12300	12300	18
636	20250502	095500	100476280	12300	12300	12300	12300	20
637	20250502	095400	100230280	12290	12290	12290	12290	0
638	20250502	095300	100230280	12290	12290	12290	12290	20
639	20250502	095200	99984480	12300	12300	12300	12300	0
640	20250502	095100	99984480	12300	12300	12300	12300	100
641	20250502	095000	98754480	12300	12300	12300	12300	0
642	20250502	094900	98754480	12300	12300	12300	12300	11
643	20250502	094800	98619180	12300	12300	12300	12300	0
644	20250502	094700	98619180	12300	12300	12300	12300	0
645	20250502	094600	98619180	12300	12300	12300	12300	0
646	20250502	094500	98619180	12300	12300	12300	12300	1
647	20250502	094400	98606880	12300	12300	12300	12300	0
648	20250502	094300	98606880	12300	12300	12300	12300	0
649	20250502	094200	98606880	12300	12300	12300	12300	0
650	20250502	094100	98606880	12300	12300	12300	12300	0
651	20250502	094000	98606880	12300	12300	12300	12300	151
652	20250502	093900	96749580	12270	12270	12270	12270	22
653	20250502	093800	96479640	12320	12320	12320	12320	82
654	20250502	093700	95469400	12330	12320	12330	12320	24
655	20250502	093600	95173660	12320	12320	12320	12320	1
656	20250502	093500	95161340	12320	12320	12320	12320	1
657	20250502	093400	95149020	12320	12320	12320	12320	0
658	20250502	093300	95149020	12320	12320	12320	12320	0
659	20250502	093200	95149020	12320	12320	12320	12320	0
660	20250502	093100	95149020	12320	12260	12320	12260	3
661	20250502	093000	95112180	12260	12260	12320	12260	26
662	20250502	092900	94793360	12280	12280	12320	12280	99
663	20250502	092800	93577600	12280	12320	12320	12260	40
664	20250502	092700	93086740	12260	12320	12320	12260	565
665	20250502	092600	86135340	12320	12350	12350	12320	20
666	20250502	092500	85888610	12380	12340	12380	12340	178
667	20250502	092400	83687580	12330	12340	12380	12330	151
668	20250502	092300	81821090	12310	12310	12310	12310	0
669	20250502	092200	81821090	12310	12310	12310	12310	12
670	20250502	092100	81673370	12320	12330	12330	12310	21
671	20250502	092000	81414590	12330	12320	12370	12320	8
672	20250502	091900	81315920	12290	12290	12290	12290	0
673	20250502	091800	81315920	12290	12290	12290	12290	0
674	20250502	091700	81315920	12290	12290	12290	12290	0
675	20250502	091600	81315920	12290	12290	12290	12290	1
676	20250502	091500	81303630	12290	12290	12290	12290	0
677	20250502	091400	81303630	12290	12270	12290	12270	814
678	20250502	091300	71315760	12270	12270	12270	12270	115
679	20250502	091200	69904710	12260	12210	12260	12210	295
680	20250502	091100	66300260	12210	12210	12210	12210	50
681	20250502	091000	65689760	12210	12210	12210	12210	0
682	20250502	090900	65689760	12210	12210	12210	12210	0
683	20250502	090800	65689760	12210	12270	12270	12210	719
684	20250502	090700	56869010	12270	12260	12270	12250	817
685	20250502	090600	46845410	12250	12250	12260	12250	22
686	20250502	090500	46575820	12190	12190	12190	12190	0
687	20250502	090400	46575820	12190	12150	12190	12150	1827
688	20250502	090300	24340980	12180	12180	12180	12180	1
689	20250502	090200	24328800	12200	12200	12200	12200	0
690	20250502	090100	24328800	12200	12260	12260	12200	1014
691	20250502	090000	11957800	12220	12270	12270	12220	975