KissMeData/002320/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182100	265335720	18880	18880	18880	18880	446
3	20250502	182000	265335720	18880	18880	18880	18880	0
4	20250502	181900	265335720	18880	18880	18880	18880	0
5	20250502	181800	265335720	18880	18880	18880	18880	0
6	20250502	181700	265335720	18880	18880	18880	18880	0
7	20250502	181600	265335720	18880	18880	18880	18880	0
8	20250502	181500	265335720	18880	18880	18880	18880	0
9	20250502	181400	265335720	18880	18880	18880	18880	0
10	20250502	181300	265335720	18880	18880	18880	18880	0
11	20250502	181200	265335720	18880	18880	18880	18880	0
12	20250502	181100	265335720	18880	18880	18880	18880	0
13	20250502	181000	265335720	18880	18880	18880	18880	0
14	20250502	180900	265335720	18880	18880	18880	18880	0
15	20250502	180800	265335720	18880	18880	18880	18880	0
16	20250502	180700	265335720	18880	18880	18880	18880	0
17	20250502	180600	265335720	18880	18880	18880	18880	0
18	20250502	180500	265335720	18880	18880	18880	18880	0
19	20250502	180400	265335720	18880	18880	18880	18880	0
20	20250502	180300	265335720	18880	18880	18880	18880	0
21	20250502	180200	265335720	18880	18880	18880	18880	0
22	20250502	180100	265335720	18880	18880	18880	18880	0
23	20250502	180000	265335720	18880	18880	18880	18880	0
24	20250502	175900	265335720	18880	18880	18880	18880	0
25	20250502	175800	265335720	18880	18880	18880	18880	0
26	20250502	175700	265335720	18880	18880	18880	18880	0
27	20250502	175600	265335720	18880	18880	18880	18880	0
28	20250502	175500	265335720	18880	18880	18880	18880	0
29	20250502	175400	265335720	18880	18880	18880	18880	0
30	20250502	175300	265335720	18880	18880	18880	18880	0
31	20250502	175200	265335720	18880	18880	18880	18880	0
32	20250502	175100	265335720	18880	18880	18880	18880	446
33	20250502	175000	265335720	18880	18880	18880	18880	0
34	20250502	174900	265335720	18880	18880	18880	18880	0
35	20250502	174800	265335720	18880	18880	18880	18880	0
36	20250502	174700	265335720	18880	18880	18880	18880	0
37	20250502	174600	265335720	18880	18880	18880	18880	0
38	20250502	174500	265335720	18880	18880	18880	18880	0
39	20250502	174400	265335720	18880	18880	18880	18880	0
40	20250502	174300	265335720	18880	18880	18880	18880	0
41	20250502	174200	265335720	18880	18880	18880	18880	0
42	20250502	174100	265335720	18880	18880	18880	18880	0
43	20250502	174000	265335720	18880	18880	18880	18880	0
44	20250502	173900	265335720	18880	18880	18880	18880	0
45	20250502	173800	265335720	18880	18880	18880	18880	0
46	20250502	173700	265335720	18880	18880	18880	18880	0
47	20250502	173600	265335720	18880	18880	18880	18880	0
48	20250502	173500	265335720	18880	18880	18880	18880	0
49	20250502	173400	265335720	18880	18880	18880	18880	0
50	20250502	173300	265335720	18880	18880	18880	18880	0
51	20250502	173200	265335720	18880	18880	18880	18880	0
52	20250502	173100	265335720	18880	18880	18880	18880	0
53	20250502	173000	265335720	18880	18880	18880	18880	0
54	20250502	172900	265335720	18880	18880	18880	18880	0
55	20250502	172800	265335720	18880	18880	18880	18880	0
56	20250502	172700	265335720	18880	18880	18880	18880	0
57	20250502	172600	265335720	18880	18880	18880	18880	0
58	20250502	172500	265335720	18880	18880	18880	18880	0
59	20250502	172400	265335720	18880	18880	18880	18880	0
60	20250502	172300	265335720	18880	18880	18880	18880	0
61	20250502	172200	265335720	18880	18880	18880	18880	0
62	20250502	172100	265335720	18880	18880	18880	18880	446
63	20250502	172000	265335720	18880	18880	18880	18880	0
64	20250502	171900	265335720	18880	18880	18880	18880	0
65	20250502	171800	265335720	18880	18880	18880	18880	0
66	20250502	171700	265335720	18880	18880	18880	18880	0
67	20250502	171600	265335720	18880	18880	18880	18880	0
68	20250502	171500	265335720	18880	18880	18880	18880	0
69	20250502	171400	265335720	18880	18880	18880	18880	0
70	20250502	171300	265335720	18880	18880	18880	18880	0
71	20250502	171200	265335720	18880	18880	18880	18880	0
72	20250502	171100	265335720	18880	18880	18880	18880	0
73	20250502	171000	265335720	18880	18880	18880	18880	0
74	20250502	170900	265335720	18880	18880	18880	18880	0
75	20250502	170800	265335720	18880	18880	18880	18880	0
76	20250502	170700	265335720	18880	18880	18880	18880	0
77	20250502	170600	265335720	18880	18880	18880	18880	0
78	20250502	170500	265335720	18880	18880	18880	18880	0
79	20250502	170400	265335720	18880	18880	18880	18880	0
80	20250502	170300	265335720	18880	18880	18880	18880	0
81	20250502	170200	265335720	18880	18880	18880	18880	0
82	20250502	170100	265335720	18880	18880	18880	18880	0
83	20250502	170000	265335720	18880	18880	18880	18880	0
84	20250502	165900	265335720	18880	18880	18880	18880	0
85	20250502	165800	265335720	18880	18880	18880	18880	0
86	20250502	165700	265335720	18880	18880	18880	18880	0
87	20250502	165600	265335720	18880	18880	18880	18880	0
88	20250502	165500	265335720	18880	18880	18880	18880	0
89	20250502	165400	265335720	18880	18880	18880	18880	0
90	20250502	165300	265335720	18880	18880	18880	18880	0
91	20250502	165200	265335720	18880	18880	18880	18880	0
92	20250502	165100	265335720	18880	18880	18880	18880	446
93	20250502	165000	265335720	18880	18880	18880	18880	0
94	20250502	164900	265335720	18880	18880	18880	18880	0
95	20250502	164800	265335720	18880	18880	18880	18880	0
96	20250502	164700	265335720	18880	18880	18880	18880	0
97	20250502	164600	265335720	18880	18880	18880	18880	0
98	20250502	164500	265335720	18880	18880	18880	18880	0
99	20250502	164400	265335720	18880	18880	18880	18880	0
100	20250502	164300	265335720	18880	18880	18880	18880	0
101	20250502	164200	265335720	18880	18880	18880	18880	0
102	20250502	164100	265335720	18880	18880	18880	18880	0
103	20250502	164000	265335720	18880	18880	18880	18880	0
104	20250502	163900	265335720	18880	18880	18880	18880	0
105	20250502	163800	265335720	18880	18880	18880	18880	0
106	20250502	163700	265335720	18880	18880	18880	18880	0
107	20250502	163600	265335720	18880	18880	18880	18880	0
108	20250502	163500	265335720	18880	18880	18880	18880	0
109	20250502	163400	265335720	18880	18880	18880	18880	0
110	20250502	163300	265335720	18880	18880	18880	18880	0
111	20250502	163200	265335720	18880	18880	18880	18880	0
112	20250502	163100	265335720	18880	18880	18880	18880	0
113	20250502	163000	265335720	18880	18880	18880	18880	0
114	20250502	162900	265335720	18880	18880	18880	18880	0
115	20250502	162800	265335720	18880	18880	18880	18880	0
116	20250502	162700	265335720	18880	18880	18880	18880	0
117	20250502	162600	265335720	18880	18880	18880	18880	0
118	20250502	162500	265335720	18880	18880	18880	18880	0
119	20250502	162400	265335720	18880	18880	18880	18880	0
120	20250502	162300	265335720	18880	18880	18880	18880	0
121	20250502	162200	265335720	18880	18880	18880	18880	0
122	20250502	162100	265335720	18880	18880	18880	18880	446
123	20250502	162000	265335720	18880	18880	18880	18880	0
124	20250502	161900	265335720	18880	18880	18880	18880	0
125	20250502	161800	265335720	18880	18880	18880	18880	0
126	20250502	161700	265335720	18880	18880	18880	18880	0
127	20250502	161600	265335720	18880	18880	18880	18880	0
128	20250502	161500	265335720	18880	18880	18880	18880	0
129	20250502	161400	265335720	18880	18880	18880	18880	0
130	20250502	161300	265335720	18880	18880	18880	18880	0
131	20250502	161200	265335720	18880	18880	18880	18880	0
132	20250502	161100	265335720	18880	18880	18880	18880	0
133	20250502	161000	265335720	18880	18880	18880	18880	0
134	20250502	160900	265335720	18880	18880	18880	18880	0
135	20250502	160800	265335720	18880	18880	18880	18880	0
136	20250502	160700	265335720	18880	18880	18880	18880	0
137	20250502	160600	265335720	18880	18880	18880	18880	0
138	20250502	160500	265335720	18880	18880	18880	18880	0
139	20250502	160400	265335720	18880	18880	18880	18880	0
140	20250502	160300	265335720	18880	18880	18880	18880	0
141	20250502	160200	265335720	18880	18880	18880	18880	0
142	20250502	160100	265335720	18880	18880	18880	18880	0
143	20250502	160000	265335720	18880	18880	18880	18880	0
144	20250502	155900	265335720	18880	18880	18880	18880	0
145	20250502	155800	265335720	18880	18880	18880	18880	0
146	20250502	155700	265335720	18880	18880	18880	18880	0
147	20250502	155600	265335720	18880	18880	18880	18880	0
148	20250502	155500	265335720	18880	18880	18880	18880	0
149	20250502	155400	265335720	18880	18880	18880	18880	0
150	20250502	155300	265335720	18880	18880	18880	18880	0
151	20250502	155200	265335720	18880	18880	18880	18880	0
152	20250502	155100	265335720	18880	18880	18880	18880	446
153	20250502	155000	265335720	18880	18880	18880	18880	0
154	20250502	154900	265335720	18880	18880	18880	18880	0
155	20250502	154800	265335720	18880	18880	18880	18880	0
156	20250502	154700	265335720	18880	18880	18880	18880	0
157	20250502	154600	265335720	18880	18880	18880	18880	0
158	20250502	154500	265335720	18880	18880	18880	18880	0
159	20250502	154400	265335720	18880	18880	18880	18880	0
160	20250502	154300	265335720	18880	18880	18880	18880	0
161	20250502	154200	265335720	18880	18880	18880	18880	0
162	20250502	154100	265335720	18880	18880	18880	18880	0
163	20250502	154000	265335720	18880	18880	18880	18880	0
164	20250502	153900	265335720	18880	18880	18880	18880	0
165	20250502	153800	265335720	18880	18880	18880	18880	0
166	20250502	153700	265335720	18880	18880	18880	18880	0
167	20250502	153600	265335720	18880	18880	18880	18880	0
168	20250502	153500	265335720	18880	18880	18880	18880	0
169	20250502	153400	265335720	18880	18880	18880	18880	0
170	20250502	153300	265335720	18880	18880	18880	18880	0
171	20250502	153200	265335720	18880	18880	18880	18880	0
172	20250502	153100	265335720	18880	18880	18880	18880	0
173	20250502	153000	265335720	18880	18880	18880	18880	446
174	20250502	152900	256915240	18880	18880	18880	18880	0
175	20250502	152800	256915240	18880	18880	18880	18880	0
176	20250502	152700	256915240	18880	18880	18880	18880	0
177	20250502	152600	256915240	18880	18880	18880	18880	0
178	20250502	152500	256915240	18880	18880	18880	18880	0
179	20250502	152400	256915240	18880	18880	18880	18880	0
180	20250502	152300	256915240	18880	18880	18880	18880	0
181	20250502	152200	256915240	18880	18880	18880	18880	0
182	20250502	152100	256915240	18880	18880	18880	18880	0
183	20250502	152000	256915240	18880	18880	18880	18880	0
184	20250502	151900	256915240	18880	18880	18880	18880	25
185	20250502	151800	256443240	18890	18890	18890	18890	3
186	20250502	151700	256386570	18880	18890	18890	18880	21
187	20250502	151600	255990020	18890	18890	18890	18890	10
188	20250502	151500	255801120	18890	18890	18890	18890	1
189	20250502	151400	255782230	18890	18890	18890	18890	8
190	20250502	151300	255631110	18890	18890	18890	18890	0
191	20250502	151200	255631110	18890	18890	18890	18890	3
192	20250502	151100	255574440	18890	18890	18890	18890	12
193	20250502	151000	255347760	18890	18890	18890	18890	0
194	20250502	150900	255347760	18890	18890	18890	18890	0
195	20250502	150800	255347760	18890	18890	18890	18890	0
196	20250502	150700	255347760	18890	18890	18890	18890	11
197	20250502	150600	255139970	18890	18890	18890	18890	0
198	20250502	150500	255139970	18890	18890	18890	18890	0
199	20250502	150400	255139970	18890	18890	18890	18890	12
200	20250502	150300	254913290	18890	18890	18890	18890	0
201	20250502	150200	254913290	18890	18890	18890	18890	0
202	20250502	150100	254913290	18890	18890	18890	18890	22
203	20250502	150000	254497710	18910	18910	18910	18910	0
204	20250502	145900	254497710	18910	18910	18910	18910	0
205	20250502	145800	254497710	18910	18910	18910	18910	0
206	20250502	145700	254497710	18910	18910	18910	18910	2
207	20250502	145600	254459890	18900	18900	18900	18900	10
208	20250502	145500	254270890	18900	18900	18900	18900	0
209	20250502	145400	254270890	18900	18900	18900	18900	0
210	20250502	145300	254270890	18900	18900	18900	18900	0
211	20250502	145200	254270890	18900	18900	18900	18900	0
212	20250502	145100	254270890	18900	18900	18900	18900	0
213	20250502	145000	254270890	18900	18900	18900	18900	0
214	20250502	144900	254270890	18900	18900	18900	18900	12
215	20250502	144800	254044090	18910	18910	18910	18910	0
216	20250502	144700	254044090	18910	18910	18910	18910	0
217	20250502	144600	254044090	18910	18910	18910	18910	0
218	20250502	144500	254044090	18910	18910	18910	18910	0
219	20250502	144400	254044090	18910	18910	18910	18910	1
220	20250502	144300	254025180	18910	18910	18910	18910	0
221	20250502	144200	254025180	18910	18910	18910	18910	0
222	20250502	144100	254025180	18910	18910	18910	18910	20
223	20250502	144000	253646980	18910	18910	18910	18910	200
224	20250502	143900	249864980	18900	18900	18900	18900	0
225	20250502	143800	249864980	18900	18900	18900	18900	0
226	20250502	143700	249864980	18900	18900	18900	18900	4
227	20250502	143600	249789380	18900	18900	18900	18900	0
228	20250502	143500	249789380	18900	18900	18900	18900	0
229	20250502	143400	249789380	18900	18900	18900	18900	0
230	20250502	143300	249789380	18900	18900	18900	18900	0
231	20250502	143200	249789380	18900	18900	18900	18900	0
232	20250502	143100	249789380	18900	18900	18900	18900	0
233	20250502	143000	249789380	18900	18900	18900	18900	0
234	20250502	142900	249789380	18900	18900	18900	18900	0
235	20250502	142800	249789380	18900	18900	18900	18900	0
236	20250502	142700	249789380	18900	18900	18900	18900	0
237	20250502	142600	249789380	18900	18900	18900	18900	0
238	20250502	142500	249789380	18900	18900	18900	18900	46
239	20250502	142400	248919980	18900	18900	18900	18900	0
240	20250502	142300	248919980	18900	18900	18900	18900	0
241	20250502	142200	248919980	18900	18890	18900	18890	90
242	20250502	142100	247219360	18900	18900	18900	18900	0
243	20250502	142000	247219360	18900	18900	18900	18900	84
244	20250502	141900	245631760	18890	18890	18890	18890	0
245	20250502	141800	245631760	18890	18890	18890	18890	0
246	20250502	141700	245631760	18890	18890	18890	18890	94
247	20250502	141600	243856100	18900	18900	18900	18900	0
248	20250502	141500	243856100	18900	18890	18900	18890	107
249	20250502	141400	241834520	18880	18880	18880	18880	0
250	20250502	141300	241834520	18880	18880	18880	18880	0
251	20250502	141200	241834520	18880	18880	18880	18880	29
252	20250502	141100	241287000	18890	18870	18890	18860	471
253	20250502	141000	232396020	18870	18870	18870	18870	0
254	20250502	140900	232396020	18870	18900	18900	18870	594
255	20250502	140800	221177220	18910	18910	18910	18910	0
256	20250502	140700	221177220	18910	18900	18910	18900	20
257	20250502	140600	220799150	18900	18900	18900	18900	1
258	20250502	140500	220780250	18910	18910	18910	18910	0
259	20250502	140400	220780250	18910	18910	18910	18910	0
260	20250502	140300	220780250	18910	18910	18910	18910	20
261	20250502	140200	220402050	18910	18920	18920	18910	113
262	20250502	140100	218264670	18930	18930	18930	18930	0
263	20250502	140000	218264670	18930	18930	18930	18930	0
264	20250502	135900	218264670	18930	18930	18930	18930	0
265	20250502	135800	218264670	18930	18930	18930	18930	0
266	20250502	135700	218264670	18930	18930	18930	18930	2
267	20250502	135600	218226810	18920	18920	18920	18920	13
268	20250502	135500	217980850	18920	18920	18920	18920	0
269	20250502	135400	217980850	18920	18920	18920	18920	0
270	20250502	135300	217980850	18920	18920	18920	18920	0
271	20250502	135200	217980850	18920	18920	18920	18920	0
272	20250502	135100	217980850	18920	18920	18920	18920	0
273	20250502	135000	217980850	18920	18920	18920	18920	0
274	20250502	134900	217980850	18920	18920	18920	18920	0
275	20250502	134800	217980850	18920	18920	18920	18920	0
276	20250502	134700	217980850	18920	18920	18920	18920	0
277	20250502	134600	217980850	18920	18920	18920	18920	0
278	20250502	134500	217980850	18920	18920	18920	18920	0
279	20250502	134400	217980850	18920	18920	18920	18920	0
280	20250502	134300	217980850	18920	18920	18920	18920	0
281	20250502	134200	217980850	18920	18920	18920	18920	0
282	20250502	134100	217980850	18920	18930	18940	18920	366
283	20250502	134000	211052420	18940	19010	19010	18930	1833
284	20250502	133900	176314960	19020	19030	19030	19020	11
285	20250502	133800	176105710	19030	19120	19130	19030	960
286	20250502	133700	157807020	19070	19030	19140	19030	640
287	20250502	133600	145608800	19020	18970	19020	18970	414
288	20250502	133500	137750870	18960	19040	19040	18960	291
289	20250502	133400	132213330	19050	19120	19120	19050	435
290	20250502	133300	123913930	19110	19090	19120	19070	649
291	20250502	133200	111522430	19080	18960	19080	18960	775
292	20250502	133100	96789000	18960	18950	18960	18950	442
293	20250502	133000	88410250	18950	18950	18950	18950	0
294	20250502	132900	88410250	18950	18950	18950	18950	0
295	20250502	132800	88410250	18950	18950	18950	18950	0
296	20250502	132700	88410250	18950	18950	18950	18950	0
297	20250502	132600	88410250	18950	18950	18950	18950	10
298	20250502	132500	88220750	18950	18950	18950	18950	10
299	20250502	132400	88031250	18950	18950	18950	18950	0
300	20250502	132300	88031250	18950	18950	18950	18950	1
301	20250502	132200	88012300	18940	18940	18940	18940	89
302	20250502	132100	86326640	18940	18940	18940	18940	0
303	20250502	132000	86326640	18940	18940	18940	18940	0
304	20250502	131900	86326640	18940	18940	18940	18940	0
305	20250502	131800	86326640	18940	18940	18940	18940	0
306	20250502	131700	86326640	18940	18940	18940	18940	6
307	20250502	131600	86213000	18940	18940	18940	18940	0
308	20250502	131500	86213000	18940	18940	18940	18940	28
309	20250502	131400	85682680	18940	18950	18950	18940	281
310	20250502	131300	80360490	18950	18950	18950	18950	0
311	20250502	131200	80360490	18950	18940	18950	18940	90
312	20250502	131100	78655790	18950	18950	18950	18950	1
313	20250502	131000	78636840	18940	18940	18940	18940	11
314	20250502	130900	78428500	18950	18950	18950	18950	1
315	20250502	130800	78409550	18960	18960	18960	18960	0
316	20250502	130700	78409550	18960	18960	18960	18960	0
317	20250502	130600	78409550	18960	18960	18960	18960	0
318	20250502	130500	78409550	18960	18960	18960	18960	1
319	20250502	130400	78390590	18960	18950	18960	18950	59
320	20250502	130300	77272520	18950	18950	18950	18950	129
321	20250502	130200	74827970	18950	18950	18950	18950	10
322	20250502	130100	74638470	18950	18950	18950	18950	5
323	20250502	130000	74543720	18950	18950	18950	18950	0
324	20250502	125900	74543720	18950	18950	18950	18950	10
325	20250502	125800	74354220	18950	18950	18950	18950	0
326	20250502	125700	74354220	18950	18950	18950	18950	5
327	20250502	125600	74259470	18940	18940	18940	18940	0
328	20250502	125500	74259470	18940	18940	18940	18940	1
329	20250502	125400	74240530	18950	18950	18950	18950	0
330	20250502	125300	74240530	18950	18950	18950	18950	5
331	20250502	125200	74145780	18950	18950	18950	18950	0
332	20250502	125100	74145780	18950	18950	18950	18950	1
333	20250502	125000	74126830	18950	18950	18950	18950	5
334	20250502	124900	74032080	18950	18950	18950	18950	1
335	20250502	124800	74013130	18950	18950	18950	18950	20
336	20250502	124700	73634130	18950	18950	18950	18950	0
337	20250502	124600	73634130	18950	18950	18950	18950	1
338	20250502	124500	73615180	18940	18940	18940	18940	16
339	20250502	124400	73312140	18950	18950	18950	18950	0
340	20250502	124300	73312140	18950	18950	18950	18950	0
341	20250502	124200	73312140	18950	18950	18950	18950	0
342	20250502	124100	73312140	18950	18950	18950	18950	0
343	20250502	124000	73312140	18950	18950	18950	18950	0
344	20250502	123900	73312140	18950	18950	18950	18950	0
345	20250502	123800	73312140	18950	18950	18950	18950	0
346	20250502	123700	73312140	18950	18950	18950	18950	0
347	20250502	123600	73312140	18950	18950	18950	18950	0
348	20250502	123500	73312140	18950	18950	18950	18950	0
349	20250502	123400	73312140	18950	18950	18950	18950	0
350	20250502	123300	73312140	18950	18950	18950	18950	0
351	20250502	123200	73312140	18950	18950	18950	18950	2
352	20250502	123100	73274240	18950	18950	18950	18950	0
353	20250502	123000	73274240	18950	18950	18950	18950	0
354	20250502	122900	73274240	18950	18950	18950	18950	0
355	20250502	122800	73274240	18950	18950	18950	18950	0
356	20250502	122700	73274240	18950	18950	18950	18950	0
357	20250502	122600	73274240	18950	18950	18950	18950	0
358	20250502	122500	73274240	18950	18950	18950	18950	0
359	20250502	122400	73274240	18950	18950	18950	18950	0
360	20250502	122300	73274240	18950	18950	18950	18950	0
361	20250502	122200	73274240	18950	18950	18950	18950	0
362	20250502	122100	73274240	18950	18950	18950	18950	0
363	20250502	122000	73274240	18950	18950	18950	18950	0
364	20250502	121900	73274240	18950	18950	18950	18950	28
365	20250502	121800	72743640	18950	18950	18950	18950	172
366	20250502	121700	69484240	18940	18940	18940	18940	0
367	20250502	121600	69484240	18940	18950	18950	18940	213
368	20250502	121500	65448110	18950	18950	18950	18950	0
369	20250502	121400	65448110	18950	18950	18950	18950	11
370	20250502	121300	65239660	18940	18940	18940	18940	0
371	20250502	121200	65239660	18940	18940	18940	18940	0
372	20250502	121100	65239660	18940	18940	18940	18940	0
373	20250502	121000	65239660	18940	18940	18940	18940	0
374	20250502	120900	65239660	18940	18940	18940	18940	0
375	20250502	120800	65239660	18940	18940	18940	18940	0
376	20250502	120700	65239660	18940	18940	18940	18940	0
377	20250502	120600	65239660	18940	18940	18940	18940	0
378	20250502	120500	65239660	18940	18940	18940	18940	0
379	20250502	120400	65239660	18940	18940	18940	18940	0
380	20250502	120300	65239660	18940	18940	18940	18940	0
381	20250502	120200	65239660	18940	18950	18950	18940	81
382	20250502	120100	63704790	18960	18960	18960	18960	1
383	20250502	120000	63685830	18960	18960	18960	18960	0
384	20250502	115900	63685830	18960	18960	18960	18960	0
385	20250502	115800	63685830	18960	18960	18960	18960	1
386	20250502	115700	63666870	18960	18960	18960	18960	1
387	20250502	115600	63647910	18950	18950	18950	18950	0
388	20250502	115500	63647910	18950	18950	18950	18950	1
389	20250502	115400	63628960	18950	18950	18950	18950	0
390	20250502	115300	63628960	18950	18950	18950	18950	0
391	20250502	115200	63628960	18950	18950	18950	18950	28
392	20250502	115100	63098360	18950	18950	18950	18950	0
393	20250502	115000	63098360	18950	18950	18950	18950	0
394	20250502	114900	63098360	18950	18950	18950	18950	0
395	20250502	114800	63098360	18950	18950	18950	18950	10
396	20250502	114700	62908860	18950	18950	18950	18950	0
397	20250502	114600	62908860	18950	18950	18950	18950	0
398	20250502	114500	62908860	18950	18950	18950	18950	5
399	20250502	114400	62814110	18950	18950	18950	18950	79
400	20250502	114300	61317060	18950	18950	18950	18950	81
401	20250502	114200	59782110	18950	18950	18950	18950	30
402	20250502	114100	59213610	18950	18950	18950	18950	0
403	20250502	114000	59213610	18950	18950	18950	18950	0
404	20250502	113900	59213610	18950	18950	18950	18950	35
405	20250502	113800	58550360	18940	18940	18940	18940	0
406	20250502	113700	58550360	18940	18940	18940	18940	0
407	20250502	113600	58550360	18940	18940	18940	18940	0
408	20250502	113500	58550360	18940	18940	18940	18940	0
409	20250502	113400	58550360	18940	18940	18940	18940	50
410	20250502	113300	57603360	18950	18950	18950	18950	35
411	20250502	113200	56940110	18950	18950	18950	18950	0
412	20250502	113100	56940110	18950	18950	18950	18950	0
413	20250502	113000	56940110	18950	18950	18950	18950	2
414	20250502	112900	56902210	18950	18950	18950	18950	0
415	20250502	112800	56902210	18950	18950	18950	18950	0
416	20250502	112700	56902210	18950	18950	18950	18950	0
417	20250502	112600	56902210	18950	18950	18950	18950	3
418	20250502	112500	56845360	18950	18950	18950	18950	0
419	20250502	112400	56845360	18950	18950	18950	18950	0
420	20250502	112300	56845360	18950	18950	18950	18950	15
421	20250502	112200	56561110	18950	18950	18950	18950	1
422	20250502	112100	56542160	18950	18950	18950	18950	0
423	20250502	112000	56542160	18950	18950	18950	18950	0
424	20250502	111900	56542160	18950	18950	18950	18950	0
425	20250502	111800	56542160	18950	18950	18950	18950	0
426	20250502	111700	56542160	18950	18950	18950	18950	1
427	20250502	111600	56523210	18950	18950	18950	18950	1
428	20250502	111500	56504260	18940	18940	18940	18940	0
429	20250502	111400	56504260	18940	18940	18940	18940	0
430	20250502	111300	56504260	18940	18940	18940	18940	0
431	20250502	111200	56504260	18940	18950	18950	18940	30
432	20250502	111100	55935860	18940	18940	18940	18940	0
433	20250502	111000	55935860	18940	18940	18940	18940	0
434	20250502	110900	55935860	18940	18940	18940	18940	1
435	20250502	110800	55916920	18940	18940	18940	18940	0
436	20250502	110700	55916920	18940	18940	18940	18940	0
437	20250502	110600	55916920	18940	18940	18940	18940	0
438	20250502	110500	55916920	18940	18940	18940	18940	9
439	20250502	110400	55746460	18950	18950	18950	18950	1
440	20250502	110300	55727510	18940	18940	18940	18940	0
441	20250502	110200	55727510	18940	18940	18940	18940	2
442	20250502	110100	55689630	18950	18950	18950	18950	0
443	20250502	110000	55689630	18950	18950	18950	18950	0
444	20250502	105900	55689630	18950	18950	18950	18950	0
445	20250502	105800	55689630	18950	18950	18950	18950	0
446	20250502	105700	55689630	18950	18950	18950	18950	137
447	20250502	105600	53093480	18950	18950	18950	18950	31
448	20250502	105500	52506030	18950	18950	18950	18950	1
449	20250502	105400	52487080	18950	18950	18950	18950	0
450	20250502	105300	52487080	18950	18950	18950	18950	0
451	20250502	105200	52487080	18950	18950	18950	18950	0
452	20250502	105100	52487080	18950	18950	18950	18950	0
453	20250502	105000	52487080	18950	18950	18950	18950	0
454	20250502	104900	52487080	18950	18950	18950	18950	42
455	20250502	104800	51691180	18950	18950	18950	18950	0
456	20250502	104700	51691180	18950	18950	18950	18950	0
457	20250502	104600	51691180	18950	18950	18950	18950	0
458	20250502	104500	51691180	18950	18950	18950	18950	0
459	20250502	104400	51691180	18950	18950	18950	18950	12
460	20250502	104300	51463780	18950	18950	18950	18950	1
461	20250502	104200	51444830	18950	18950	18950	18950	0
462	20250502	104100	51444830	18950	18950	18950	18950	0
463	20250502	104000	51444830	18950	18950	18950	18950	0
464	20250502	103900	51444830	18950	18950	18950	18950	0
465	20250502	103800	51444830	18950	18950	18950	18950	0
466	20250502	103700	51444830	18950	18950	18950	18950	0
467	20250502	103600	51444830	18950	18960	18960	18950	68
468	20250502	103500	50155890	18970	18970	18970	18970	0
469	20250502	103400	50155890	18970	18970	18970	18970	0
470	20250502	103300	50155890	18970	18970	18970	18970	0
471	20250502	103200	50155890	18970	18970	18970	18970	0
472	20250502	103100	50155890	18970	18970	18970	18970	0
473	20250502	103000	50155890	18970	18970	18970	18970	5
474	20250502	102900	50061040	18970	18970	18970	18970	16
475	20250502	102800	49757520	18970	18970	18970	18970	5
476	20250502	102700	49662670	18980	18980	18980	18980	0
477	20250502	102600	49662670	18980	18980	18980	18980	0
478	20250502	102500	49662670	18980	18980	18980	18980	0
479	20250502	102400	49662670	18980	18980	18980	18980	0
480	20250502	102300	49662670	18980	18980	18980	18980	0
481	20250502	102200	49662670	18980	18980	18980	18980	5
482	20250502	102100	49567770	18970	18970	18970	18970	2
483	20250502	102000	49529830	18970	18970	18970	18970	0
484	20250502	101900	49529830	18970	18970	18970	18970	0
485	20250502	101800	49529830	18970	18970	18970	18970	0
486	20250502	101700	49529830	18970	18970	18970	18970	0
487	20250502	101600	49529830	18970	18970	18970	18970	0
488	20250502	101500	49529830	18970	18970	18970	18970	1
489	20250502	101400	49510860	18970	18970	18970	18970	10
490	20250502	101300	49321160	18970	18970	18970	18970	0
491	20250502	101200	49321160	18970	18970	18970	18970	50
492	20250502	101100	48372660	18980	18980	18980	18980	6
493	20250502	101000	48258780	18990	18990	18990	18990	26
494	20250502	100900	47765040	18990	18990	18990	18990	0
495	20250502	100800	47765040	18990	19000	19000	18990	18
496	20250502	100700	47423070	19000	19010	19010	19000	57
497	20250502	100600	46339960	19020	19020	19020	19020	0
498	20250502	100500	46339960	19020	19020	19020	19020	1
499	20250502	100400	46320940	19000	19000	19000	19000	10
500	20250502	100300	46130940	19020	19020	19020	19020	0
501	20250502	100200	46130940	19020	19020	19020	19020	25
502	20250502	100100	45655440	19020	19020	19020	19020	10
503	20250502	100000	45465240	19030	19020	19030	19020	4
504	20250502	095900	45389150	19020	19020	19020	19020	1
505	20250502	095800	45370130	19000	19010	19010	19000	5
506	20250502	095700	45275100	19020	19020	19020	19020	0
507	20250502	095600	45275100	19020	19020	19020	19020	5
508	20250502	095500	45180000	19020	19020	19020	19020	0
509	20250502	095400	45180000	19020	19020	19020	19020	0
510	20250502	095300	45180000	19020	19020	19020	19020	0
511	20250502	095200	45180000	19020	19020	19020	19020	0
512	20250502	095100	45180000	19020	19020	19020	19020	0
513	20250502	095000	45180000	19020	19020	19020	19020	0
514	20250502	094900	45180000	19020	19020	19020	19020	0
515	20250502	094800	45180000	19020	19020	19020	19020	0
516	20250502	094700	45180000	19020	19020	19030	19020	3
517	20250502	094600	45122930	19000	19000	19000	19000	0
518	20250502	094500	45122930	19000	19000	19000	19000	0
519	20250502	094400	45122930	19000	19000	19000	19000	9
520	20250502	094300	44951930	19000	19000	19000	19000	0
521	20250502	094200	44951930	19000	19000	19000	19000	0
522	20250502	094100	44951930	19000	19000	19000	19000	15
523	20250502	094000	44666930	19000	18990	19000	18990	308
524	20250502	093900	38817240	18970	18970	18970	18970	0
525	20250502	093800	38817240	18970	18970	18970	18970	39
526	20250502	093700	38077410	18970	18960	18970	18960	111
527	20250502	093600	35971750	18960	18960	18960	18960	0
528	20250502	093500	35971750	18960	18960	18960	18960	2
529	20250502	093400	35933830	18960	18960	18970	18960	139
530	20250502	093300	33297370	18960	18990	19000	18960	562
531	20250502	093200	22637240	19000	19000	19000	19000	0
532	20250502	093100	22637240	19000	19000	19000	19000	0
533	20250502	093000	22637240	19000	19000	19000	19000	0
534	20250502	092900	22637240	19000	18970	19000	18970	224
535	20250502	092800	18387510	18970	18990	18990	18970	160
536	20250502	092700	15352110	18990	18990	18990	18990	0
537	20250502	092600	15352110	18990	18990	18990	18990	7
538	20250502	092500	15219180	18990	18990	18990	18990	0
539	20250502	092400	15219180	18990	18990	18990	18990	0
540	20250502	092300	15219180	18990	18990	18990	18990	31
541	20250502	092200	14630490	18990	19010	19010	18990	415
542	20250502	092100	6748220	19010	19020	19020	19010	12
543	20250502	092000	6520040	19030	19030	19030	19030	0
544	20250502	091900	6520040	19030	19020	19030	19020	41
545	20250502	091800	5739910	19030	19030	19030	19020	8
546	20250502	091700	5587690	19020	19020	19020	19020	3
547	20250502	091600	5530630	19090	19090	19090	19090	0
548	20250502	091500	5530630	19090	19020	19090	19020	42
549	20250502	091400	4729020	19060	19090	19100	19060	221
550	20250502	091300	516420	19100	19100	19100	19090	12
551	20250502	091200	287250	19130	19130	19130	19130	0
552	20250502	091100	287250	19130	19130	19130	19130	0
553	20250502	091000	287250	19130	19130	19130	19130	0
554	20250502	090900	287250	19130	19130	19130	19130	0
555	20250502	090800	287250	19130	19130	19130	19130	0
556	20250502	090700	287250	19130	19130	19130	19130	0
557	20250502	090600	287250	19130	19130	19130	19130	0
558	20250502	090500	287250	19130	19130	19130	19130	0
559	20250502	090400	287250	19130	19130	19130	19130	2
560	20250502	090300	248990	19070	19070	19070	19070	1
561	20250502	090200	229920	19160	19160	19160	19160	0
562	20250502	090100	229920	19160	19160	19160	19160	0
563	20250502	090000	229920	19160	19160	19160	19160	12