KissMeData/049950/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191600	282396890	17760	17760	17760	17760	280
3	20250502	191500	282396890	17760	17760	17760	17760	0
4	20250502	191400	282396890	17760	17760	17760	17760	0
5	20250502	191300	282396890	17760	17760	17760	17760	0
6	20250502	191200	282396890	17760	17760	17760	17760	0
7	20250502	191100	282396890	17760	17760	17760	17760	0
8	20250502	191000	282396890	17760	17760	17760	17760	0
9	20250502	190900	282396890	17760	17760	17760	17760	0
10	20250502	190800	282396890	17760	17760	17760	17760	0
11	20250502	190700	282396890	17760	17760	17760	17760	0
12	20250502	190600	282396890	17760	17760	17760	17760	0
13	20250502	190500	282396890	17760	17760	17760	17760	0
14	20250502	190400	282396890	17760	17760	17760	17760	0
15	20250502	190300	282396890	17760	17760	17760	17760	0
16	20250502	190200	282396890	17760	17760	17760	17760	0
17	20250502	190100	282396890	17760	17760	17760	17760	0
18	20250502	190000	282396890	17760	17760	17760	17760	0
19	20250502	185900	282396890	17760	17760	17760	17760	0
20	20250502	185800	282396890	17760	17760	17760	17760	0
21	20250502	185700	282396890	17760	17760	17760	17760	0
22	20250502	185600	282396890	17760	17760	17760	17760	0
23	20250502	185500	282396890	17760	17760	17760	17760	0
24	20250502	185400	282396890	17760	17760	17760	17760	0
25	20250502	185300	282396890	17760	17760	17760	17760	0
26	20250502	185200	282396890	17760	17760	17760	17760	0
27	20250502	185100	282396890	17760	17760	17760	17760	0
28	20250502	185000	282396890	17760	17760	17760	17760	0
29	20250502	184900	282396890	17760	17760	17760	17760	0
30	20250502	184800	282396890	17760	17760	17760	17760	0
31	20250502	184700	282396890	17760	17760	17760	17760	0
32	20250502	184600	282396890	17760	17760	17760	17760	280
33	20250502	184500	282396890	17760	17760	17760	17760	0
34	20250502	184400	282396890	17760	17760	17760	17760	0
35	20250502	184300	282396890	17760	17760	17760	17760	0
36	20250502	184200	282396890	17760	17760	17760	17760	0
37	20250502	184100	282396890	17760	17760	17760	17760	0
38	20250502	184000	282396890	17760	17760	17760	17760	0
39	20250502	183900	282396890	17760	17760	17760	17760	0
40	20250502	183800	282396890	17760	17760	17760	17760	0
41	20250502	183700	282396890	17760	17760	17760	17760	0
42	20250502	183600	282396890	17760	17760	17760	17760	0
43	20250502	183500	282396890	17760	17760	17760	17760	0
44	20250502	183400	282396890	17760	17760	17760	17760	0
45	20250502	183300	282396890	17760	17760	17760	17760	0
46	20250502	183200	282396890	17760	17760	17760	17760	0
47	20250502	183100	282396890	17760	17760	17760	17760	0
48	20250502	183000	282396890	17760	17760	17760	17760	0
49	20250502	182900	282396890	17760	17760	17760	17760	0
50	20250502	182800	282396890	17760	17760	17760	17760	0
51	20250502	182700	282396890	17760	17760	17760	17760	0
52	20250502	182600	282396890	17760	17760	17760	17760	0
53	20250502	182500	282396890	17760	17760	17760	17760	0
54	20250502	182400	282396890	17760	17760	17760	17760	0
55	20250502	182300	282396890	17760	17760	17760	17760	0
56	20250502	182200	282396890	17760	17760	17760	17760	0
57	20250502	182100	282396890	17760	17760	17760	17760	0
58	20250502	182000	282396890	17760	17760	17760	17760	0
59	20250502	181900	282396890	17760	17760	17760	17760	0
60	20250502	181800	282396890	17760	17760	17760	17760	0
61	20250502	181700	282396890	17760	17760	17760	17760	0
62	20250502	181600	282396890	17760	17760	17760	17760	280
63	20250502	181500	282396890	17760	17760	17760	17760	0
64	20250502	181400	282396890	17760	17760	17760	17760	0
65	20250502	181300	282396890	17760	17760	17760	17760	0
66	20250502	181200	282396890	17760	17760	17760	17760	0
67	20250502	181100	282396890	17760	17760	17760	17760	0
68	20250502	181000	282396890	17760	17760	17760	17760	0
69	20250502	180900	282396890	17760	17760	17760	17760	0
70	20250502	180800	282396890	17760	17760	17760	17760	0
71	20250502	180700	282396890	17760	17760	17760	17760	0
72	20250502	180600	282396890	17760	17760	17760	17760	0
73	20250502	180500	282396890	17760	17760	17760	17760	0
74	20250502	180400	282396890	17760	17760	17760	17760	0
75	20250502	180300	282396890	17760	17760	17760	17760	0
76	20250502	180200	282396890	17760	17760	17760	17760	0
77	20250502	180100	282396890	17760	17760	17760	17760	0
78	20250502	180000	282396890	17760	17760	17760	17760	0
79	20250502	175900	282396890	17760	17760	17760	17760	0
80	20250502	175800	282396890	17760	17760	17760	17760	0
81	20250502	175700	282396890	17760	17760	17760	17760	0
82	20250502	175600	282396890	17760	17760	17760	17760	0
83	20250502	175500	282396890	17760	17760	17760	17760	0
84	20250502	175400	282396890	17760	17760	17760	17760	0
85	20250502	175300	282396890	17760	17760	17760	17760	0
86	20250502	175200	282396890	17760	17760	17760	17760	0
87	20250502	175100	282396890	17760	17760	17760	17760	0
88	20250502	175000	282396890	17760	17760	17760	17760	0
89	20250502	174900	282396890	17760	17760	17760	17760	0
90	20250502	174800	282396890	17760	17760	17760	17760	0
91	20250502	174700	282396890	17760	17760	17760	17760	0
92	20250502	174600	282396890	17760	17760	17760	17760	280
93	20250502	174500	282396890	17760	17760	17760	17760	0
94	20250502	174400	282396890	17760	17760	17760	17760	0
95	20250502	174300	282396890	17760	17760	17760	17760	0
96	20250502	174200	282396890	17760	17760	17760	17760	0
97	20250502	174100	282396890	17760	17760	17760	17760	0
98	20250502	174000	282396890	17760	17760	17760	17760	0
99	20250502	173900	282396890	17760	17760	17760	17760	0
100	20250502	173800	282396890	17760	17760	17760	17760	0
101	20250502	173700	282396890	17760	17760	17760	17760	0
102	20250502	173600	282396890	17760	17760	17760	17760	0
103	20250502	173500	282396890	17760	17760	17760	17760	0
104	20250502	173400	282396890	17760	17760	17760	17760	0
105	20250502	173300	282396890	17760	17760	17760	17760	0
106	20250502	173200	282396890	17760	17760	17760	17760	0
107	20250502	173100	282396890	17760	17760	17760	17760	0
108	20250502	173000	282396890	17760	17760	17760	17760	0
109	20250502	172900	282396890	17760	17760	17760	17760	0
110	20250502	172800	282396890	17760	17760	17760	17760	0
111	20250502	172700	282396890	17760	17760	17760	17760	0
112	20250502	172600	282396890	17760	17760	17760	17760	0
113	20250502	172500	282396890	17760	17760	17760	17760	0
114	20250502	172400	282396890	17760	17760	17760	17760	0
115	20250502	172300	282396890	17760	17760	17760	17760	0
116	20250502	172200	282396890	17760	17760	17760	17760	0
117	20250502	172100	282396890	17760	17760	17760	17760	0
118	20250502	172000	282396890	17760	17760	17760	17760	0
119	20250502	171900	282396890	17760	17760	17760	17760	0
120	20250502	171800	282396890	17760	17760	17760	17760	0
121	20250502	171700	282396890	17760	17760	17760	17760	0
122	20250502	171600	282396890	17760	17760	17760	17760	280
123	20250502	171500	282396890	17760	17760	17760	17760	0
124	20250502	171400	282396890	17760	17760	17760	17760	0
125	20250502	171300	282396890	17760	17760	17760	17760	0
126	20250502	171200	282396890	17760	17760	17760	17760	0
127	20250502	171100	282396890	17760	17760	17760	17760	0
128	20250502	171000	282396890	17760	17760	17760	17760	0
129	20250502	170900	282396890	17760	17760	17760	17760	0
130	20250502	170800	282396890	17760	17760	17760	17760	0
131	20250502	170700	282396890	17760	17760	17760	17760	0
132	20250502	170600	282396890	17760	17760	17760	17760	0
133	20250502	170500	282396890	17760	17760	17760	17760	0
134	20250502	170400	282396890	17760	17760	17760	17760	0
135	20250502	170300	282396890	17760	17760	17760	17760	0
136	20250502	170200	282396890	17760	17760	17760	17760	0
137	20250502	170100	282396890	17760	17760	17760	17760	0
138	20250502	170000	282396890	17760	17760	17760	17760	0
139	20250502	165900	282396890	17760	17760	17760	17760	0
140	20250502	165800	282396890	17760	17760	17760	17760	0
141	20250502	165700	282396890	17760	17760	17760	17760	0
142	20250502	165600	282396890	17760	17760	17760	17760	0
143	20250502	165500	282396890	17760	17760	17760	17760	0
144	20250502	165400	282396890	17760	17760	17760	17760	0
145	20250502	165300	282396890	17760	17760	17760	17760	0
146	20250502	165200	282396890	17760	17760	17760	17760	0
147	20250502	165100	282396890	17760	17760	17760	17760	0
148	20250502	165000	282396890	17760	17760	17760	17760	0
149	20250502	164900	282396890	17760	17760	17760	17760	0
150	20250502	164800	282396890	17760	17760	17760	17760	0
151	20250502	164700	282396890	17760	17760	17760	17760	0
152	20250502	164600	282396890	17760	17760	17760	17760	280
153	20250502	164500	282396890	17760	17760	17760	17760	0
154	20250502	164400	282396890	17760	17760	17760	17760	0
155	20250502	164300	282396890	17760	17760	17760	17760	0
156	20250502	164200	282396890	17760	17760	17760	17760	0
157	20250502	164100	282396890	17760	17760	17760	17760	0
158	20250502	164000	282396890	17760	17760	17760	17760	0
159	20250502	163900	282396890	17760	17760	17760	17760	0
160	20250502	163800	282396890	17760	17760	17760	17760	0
161	20250502	163700	282396890	17760	17760	17760	17760	0
162	20250502	163600	282396890	17760	17760	17760	17760	0
163	20250502	163500	282396890	17760	17760	17760	17760	0
164	20250502	163400	282396890	17760	17760	17760	17760	0
165	20250502	163300	282396890	17760	17760	17760	17760	0
166	20250502	163200	282396890	17760	17760	17760	17760	0
167	20250502	163100	282396890	17760	17760	17760	17760	0
168	20250502	163000	282396890	17760	17760	17760	17760	0
169	20250502	162900	282396890	17760	17760	17760	17760	0
170	20250502	162800	282396890	17760	17760	17760	17760	0
171	20250502	162700	282396890	17760	17760	17760	17760	0
172	20250502	162600	282396890	17760	17760	17760	17760	0
173	20250502	162500	282396890	17760	17760	17760	17760	0
174	20250502	162400	282396890	17760	17760	17760	17760	0
175	20250502	162300	282396890	17760	17760	17760	17760	0
176	20250502	162200	282396890	17760	17760	17760	17760	0
177	20250502	162100	282396890	17760	17760	17760	17760	0
178	20250502	162000	282396890	17760	17760	17760	17760	0
179	20250502	161900	282396890	17760	17760	17760	17760	0
180	20250502	161800	282396890	17760	17760	17760	17760	0
181	20250502	161700	282396890	17760	17760	17760	17760	0
182	20250502	161600	282396890	17760	17760	17760	17760	280
183	20250502	161500	282396890	17760	17760	17760	17760	0
184	20250502	161400	282396890	17760	17760	17760	17760	0
185	20250502	161300	282396890	17760	17760	17760	17760	0
186	20250502	161200	282396890	17760	17760	17760	17760	0
187	20250502	161100	282396890	17760	17760	17760	17760	0
188	20250502	161000	282396890	17760	17760	17760	17760	0
189	20250502	160900	282396890	17760	17760	17760	17760	0
190	20250502	160800	282396890	17760	17760	17760	17760	0
191	20250502	160700	282396890	17760	17760	17760	17760	0
192	20250502	160600	282396890	17760	17760	17760	17760	0
193	20250502	160500	282396890	17760	17760	17760	17760	0
194	20250502	160400	282396890	17760	17760	17760	17760	0
195	20250502	160300	282396890	17760	17760	17760	17760	0
196	20250502	160200	282396890	17760	17760	17760	17760	0
197	20250502	160100	282396890	17760	17760	17760	17760	0
198	20250502	160000	282396890	17760	17760	17760	17760	0
199	20250502	155900	282396890	17760	17760	17760	17760	0
200	20250502	155800	282396890	17760	17760	17760	17760	0
201	20250502	155700	282396890	17760	17760	17760	17760	0
202	20250502	155600	282396890	17760	17760	17760	17760	0
203	20250502	155500	282396890	17760	17760	17760	17760	0
204	20250502	155400	282396890	17760	17760	17760	17760	0
205	20250502	155300	282396890	17760	17760	17760	17760	0
206	20250502	155200	282396890	17760	17760	17760	17760	0
207	20250502	155100	282396890	17760	17760	17760	17760	0
208	20250502	155000	282396890	17760	17760	17760	17760	0
209	20250502	154900	282396890	17760	17760	17760	17760	0
210	20250502	154800	282396890	17760	17760	17760	17760	0
211	20250502	154700	282396890	17760	17760	17760	17760	0
212	20250502	154600	282396890	17760	17760	17760	17760	280
213	20250502	154500	282396890	17760	17760	17760	17760	0
214	20250502	154400	282396890	17760	17760	17760	17760	0
215	20250502	154300	282396890	17760	17760	17760	17760	0
216	20250502	154200	282396890	17760	17760	17760	17760	0
217	20250502	154100	282396890	17760	17760	17760	17760	0
218	20250502	154000	282396890	17760	17760	17760	17760	0
219	20250502	153900	282396890	17760	17760	17760	17760	0
220	20250502	153800	282396890	17760	17760	17760	17760	0
221	20250502	153700	282396890	17760	17760	17760	17760	0
222	20250502	153600	282396890	17760	17760	17760	17760	0
223	20250502	153500	282396890	17760	17760	17760	17760	0
224	20250502	153400	282396890	17760	17760	17760	17760	0
225	20250502	153300	282396890	17760	17760	17760	17760	0
226	20250502	153200	282396890	17760	17760	17760	17760	0
227	20250502	153100	282396890	17760	17760	17760	17760	0
228	20250502	153000	282396890	17760	17760	17760	17760	280
229	20250502	152900	277424090	17830	17830	17830	17830	0
230	20250502	152800	277424090	17830	17830	17830	17830	0
231	20250502	152700	277424090	17830	17830	17830	17830	0
232	20250502	152600	277424090	17830	17830	17830	17830	0
233	20250502	152500	277424090	17830	17830	17830	17830	0
234	20250502	152400	277424090	17830	17830	17830	17830	0
235	20250502	152300	277424090	17830	17830	17830	17830	0
236	20250502	152200	277424090	17830	17830	17830	17830	0
237	20250502	152100	277424090	17830	17830	17830	17830	0
238	20250502	152000	277424090	17830	17830	17830	17830	0
239	20250502	151900	277424090	17830	17830	17830	17830	0
240	20250502	151800	277424090	17830	17830	17830	17830	1
241	20250502	151700	277406260	17760	17760	17760	17760	0
242	20250502	151600	277406260	17760	17760	17760	17760	0
243	20250502	151500	277406260	17760	17760	17760	17760	0
244	20250502	151400	277406260	17760	17770	17770	17760	232
245	20250502	151300	273283700	17760	17760	17760	17760	0
246	20250502	151200	273283700	17760	17760	17760	17760	0
247	20250502	151100	273283700	17760	17760	17760	17760	3
248	20250502	151000	273230420	17760	17760	17760	17760	0
249	20250502	150900	273230420	17760	17760	17760	17760	0
250	20250502	150800	273230420	17760	17760	17760	17760	0
251	20250502	150700	273230420	17760	17760	17760	17760	10
252	20250502	150600	273052820	17760	17760	17760	17760	70
253	20250502	150500	271809620	17760	17760	17760	17760	50
254	20250502	150400	270921620	17760	17780	17780	17760	347
255	20250502	150300	264757190	17820	17820	17820	17820	2
256	20250502	150200	264721550	17820	17820	17820	17820	0
257	20250502	150100	264721550	17820	17820	17820	17820	1302
258	20250502	150000	241519910	17780	17780	17780	17780	12
259	20250502	145900	241306550	17770	17770	17770	17770	0
260	20250502	145800	241306550	17770	17770	17770	17770	0
261	20250502	145700	241306550	17770	17770	17770	17770	0
262	20250502	145600	241306550	17770	17770	17770	17770	0
263	20250502	145500	241306550	17770	17770	17770	17770	0
264	20250502	145400	241306550	17770	17770	17770	17770	97
265	20250502	145300	239582860	17770	17770	17770	17770	0
266	20250502	145200	239582860	17770	17770	17770	17770	0
267	20250502	145100	239582860	17770	17770	17770	17770	1
268	20250502	145000	239565090	17770	17770	17770	17770	5
269	20250502	144900	239476240	17760	17760	17760	17760	0
270	20250502	144800	239476240	17760	17760	17760	17760	0
271	20250502	144700	239476240	17760	17770	17770	17760	45
272	20250502	144600	238676940	17820	17820	17820	17820	5
273	20250502	144500	238587840	17830	17830	17830	17830	1
274	20250502	144400	238570010	17800	17800	17800	17800	0
275	20250502	144300	238570010	17800	17800	17800	17800	90
276	20250502	144200	236968010	17800	17800	17800	17800	0
277	20250502	144100	236968010	17800	17800	17800	17800	0
278	20250502	144000	236968010	17800	17780	17800	17750	510
279	20250502	143900	227912500	17780	17780	17780	17780	2
280	20250502	143800	227876940	17770	17770	17770	17770	21
281	20250502	143700	227503770	17770	17770	17770	17770	0
282	20250502	143600	227503770	17770	17770	17770	17770	0
283	20250502	143500	227503770	17770	17770	17770	17770	15
284	20250502	143400	227237220	17790	17790	17790	17790	0
285	20250502	143300	227237220	17790	17850	17850	17790	8
286	20250502	143200	227094790	17850	17850	17850	17850	0
287	20250502	143100	227094790	17850	17850	17850	17850	0
288	20250502	143000	227094790	17850	17850	17850	17850	0
289	20250502	142900	227094790	17850	17850	17850	17850	2
290	20250502	142800	227059090	17850	17850	17850	17850	1
291	20250502	142700	227041240	17770	17770	17770	17770	97
292	20250502	142600	225317550	17820	17820	17820	17820	12
293	20250502	142500	225103710	17780	17780	17780	17780	159
294	20250502	142400	222276690	17780	17780	17780	17780	100
295	20250502	142300	220498690	17760	17760	17760	17760	0
296	20250502	142200	220498690	17760	17760	17760	17760	0
297	20250502	142100	220498690	17760	17760	17760	17760	0
298	20250502	142000	220498690	17760	17760	17760	17760	35
299	20250502	141900	219877090	17760	17760	17760	17760	1
300	20250502	141800	219859330	17750	17750	17750	17750	104
301	20250502	141700	218013330	17750	17750	17750	17750	0
302	20250502	141600	218013330	17750	17750	17750	17750	30
303	20250502	141500	217480830	17780	17780	17780	17780	0
304	20250502	141400	217480830	17780	17780	17780	17780	0
305	20250502	141300	217480830	17780	17780	17780	17780	0
306	20250502	141200	217480830	17780	17780	17780	17780	1
307	20250502	141100	217463050	17760	17760	17760	17760	0
308	20250502	141000	217463050	17760	17760	17760	17760	104
309	20250502	140900	215616010	17760	17760	17760	17760	0
310	20250502	140800	215616010	17760	17760	17760	17760	0
311	20250502	140700	215616010	17760	17770	17770	17760	116
312	20250502	140600	213555040	17780	17780	17780	17780	0
313	20250502	140500	213555040	17780	17780	17780	17780	0
314	20250502	140400	213555040	17780	17780	17780	17780	0
315	20250502	140300	213555040	17780	17780	17780	17780	0
316	20250502	140200	213555040	17780	17780	17780	17780	0
317	20250502	140100	213555040	17780	17780	17780	17780	10
318	20250502	140000	213377240	17780	17780	17780	17780	30
319	20250502	135900	212843840	17770	17770	17770	17770	0
320	20250502	135800	212843840	17770	17770	17770	17770	0
321	20250502	135700	212843840	17770	17770	17770	17770	0
322	20250502	135600	212843840	17770	17770	17770	17770	0
323	20250502	135500	212843840	17770	17770	17770	17770	0
324	20250502	135400	212843840	17770	17770	17770	17770	0
325	20250502	135300	212843840	17770	17770	17770	17770	0
326	20250502	135200	212843840	17770	17770	17770	17770	0
327	20250502	135100	212843840	17770	17770	17770	17770	0
328	20250502	135000	212843840	17770	17770	17770	17770	0
329	20250502	134900	212843840	17770	17770	17770	17770	71
330	20250502	134800	211582170	17770	17770	17770	17770	110
331	20250502	134700	209627470	17780	17780	17780	17780	1
332	20250502	134600	209609690	17770	17770	17770	17770	1
333	20250502	134500	209591920	17770	17770	17770	17770	0
334	20250502	134400	209591920	17770	17770	17770	17770	0
335	20250502	134300	209591920	17770	17770	17770	17770	0
336	20250502	134200	209591920	17770	17770	17770	17770	0
337	20250502	134100	209591920	17770	17770	17770	17770	0
338	20250502	134000	209591920	17770	17770	17770	17770	0
339	20250502	133900	209591920	17770	17770	17770	17770	0
340	20250502	133800	209591920	17770	17770	17770	17770	42
341	20250502	133700	208845580	17780	17780	17780	17780	5
342	20250502	133600	208756680	17820	17820	17820	17820	0
343	20250502	133500	208756680	17820	17820	17820	17820	0
344	20250502	133400	208756680	17820	17810	17820	17810	4
345	20250502	133300	208685430	17810	17810	17810	17810	63
346	20250502	133200	207563400	17790	17790	17790	17790	38
347	20250502	133100	206887380	17770	17770	17770	17770	0
348	20250502	133000	206887380	17770	17770	17770	17770	24
349	20250502	132900	206460900	17770	17770	17770	17770	0
350	20250502	132800	206460900	17770	17770	17770	17770	0
351	20250502	132700	206460900	17770	17800	17800	17770	250
352	20250502	132600	202011490	17810	17830	17830	17810	519
353	20250502	132500	192765030	17830	17830	17830	17830	0
354	20250502	132400	192765030	17830	17830	17830	17830	0
355	20250502	132300	192765030	17830	17830	17830	17830	0
356	20250502	132200	192765030	17830	17830	17830	17830	0
357	20250502	132100	192765030	17830	17830	17830	17830	2
358	20250502	132000	192729370	17830	17830	17830	17830	0
359	20250502	131900	192729370	17830	17830	17830	17830	0
360	20250502	131800	192729370	17830	17830	17830	17830	0
361	20250502	131700	192729370	17830	17830	17830	17830	10
362	20250502	131600	192551070	17830	17830	17830	17830	0
363	20250502	131500	192551070	17830	17830	17830	17830	10
364	20250502	131400	192372770	17830	17840	17840	17830	53
365	20250502	131300	191427650	17850	17850	17850	17850	2
366	20250502	131200	191391950	17840	17840	17840	17840	0
367	20250502	131100	191391950	17840	17840	17840	17840	0
368	20250502	131000	191391950	17840	17840	17840	17840	0
369	20250502	130900	191391950	17840	17840	17840	17840	0
370	20250502	130800	191391950	17840	17840	17840	17840	0
371	20250502	130700	191391950	17840	17840	17840	17840	36
372	20250502	130600	190749710	17840	17840	17840	17840	0
373	20250502	130500	190749710	17840	17840	17840	17840	0
374	20250502	130400	190749710	17840	17840	17840	17840	31
375	20250502	130300	190196670	17840	17840	17840	17840	0
376	20250502	130200	190196670	17840	17840	17840	17840	0
377	20250502	130100	190196670	17840	17840	17840	17840	0
378	20250502	130000	190196670	17840	17850	17850	17840	95
379	20250502	125900	188501300	17860	17860	17860	17860	0
380	20250502	125800	188501300	17860	17860	17860	17860	0
381	20250502	125700	188501300	17860	17860	17860	17860	0
382	20250502	125600	188501300	17860	17860	17860	17860	0
383	20250502	125500	188501300	17860	17860	17860	17860	0
384	20250502	125400	188501300	17860	17860	17860	17860	11
385	20250502	125300	188304840	17860	17860	17860	17860	12
386	20250502	125200	188090520	17860	17860	17860	17860	12
387	20250502	125100	187876200	17860	17860	17860	17860	0
388	20250502	125000	187876200	17860	17860	17860	17860	0
389	20250502	124900	187876200	17860	17860	17860	17860	0
390	20250502	124800	187876200	17860	17860	17860	17860	1
391	20250502	124700	187858340	17860	17860	17860	17860	6
392	20250502	124600	187751180	17860	17860	17860	17860	285
393	20250502	124500	182661080	17870	17870	17870	17870	20
394	20250502	124400	182303680	17910	17910	17910	17910	0
395	20250502	124300	182303680	17910	17910	17910	17910	0
396	20250502	124200	182303680	17910	17910	17910	17910	0
397	20250502	124100	182303680	17910	17910	17910	17910	0
398	20250502	124000	182303680	17910	17910	17910	17910	0
399	20250502	123900	182303680	17910	17910	17910	17910	1
400	20250502	123800	182285770	17910	17910	17910	17910	0
401	20250502	123700	182285770	17910	17910	17910	17910	1
402	20250502	123600	182267860	17860	17860	17860	17860	0
403	20250502	123500	182267860	17860	17860	17860	17860	1
404	20250502	123400	182250000	17870	17870	17870	17870	0
405	20250502	123300	182250000	17870	17900	17900	17870	4
406	20250502	123200	182178460	17930	17910	17930	17910	12
407	20250502	123100	181963320	17910	17920	17920	17910	2
408	20250502	123000	181927490	17940	17940	17940	17940	0
409	20250502	122900	181927490	17940	17940	17940	17940	0
410	20250502	122800	181927490	17940	17940	17940	17940	0
411	20250502	122700	181927490	17940	17870	17940	17860	3
412	20250502	122600	181873820	17860	17860	17860	17860	0
413	20250502	122500	181873820	17860	17860	17860	17860	0
414	20250502	122400	181873820	17860	17860	17860	17860	0
415	20250502	122300	181873820	17860	17890	17900	17860	179
416	20250502	122200	178676650	17870	17870	17870	17870	2
417	20250502	122100	178640910	17870	17870	17870	17870	0
418	20250502	122000	178640910	17870	17870	17870	17870	0
419	20250502	121900	178640910	17870	17870	17870	17870	0
420	20250502	121800	178640910	17870	17870	17870	17870	0
421	20250502	121700	178640910	17870	17870	17870	17870	1
422	20250502	121600	178623040	17870	17870	17870	17870	1
423	20250502	121500	178605170	17860	17860	17860	17860	0
424	20250502	121400	178605170	17860	17860	17860	17860	119
425	20250502	121300	176479830	17860	17860	17860	17860	0
426	20250502	121200	176479830	17860	17860	17860	17860	300
427	20250502	121100	171121830	17860	17860	17860	17860	128
428	20250502	121000	168835750	17870	17870	17870	17870	110
429	20250502	120900	166870050	17870	17890	17890	17870	152
430	20250502	120800	164153290	17950	17950	17950	17950	0
431	20250502	120700	164153290	17950	17950	17950	17950	0
432	20250502	120600	164153290	17950	17950	17950	17950	0
433	20250502	120500	164153290	17950	17950	17950	17950	0
434	20250502	120400	164153290	17950	17950	17950	17950	0
435	20250502	120300	164153290	17950	17950	17950	17950	0
436	20250502	120200	164153290	17950	17950	17950	17950	0
437	20250502	120100	164153290	17950	17950	17950	17950	3
438	20250502	120000	164099440	17950	17950	17950	17950	0
439	20250502	115900	164099440	17950	17950	17950	17950	0
440	20250502	115800	164099440	17950	17950	17950	17950	0
441	20250502	115700	164099440	17950	17950	17950	17950	0
442	20250502	115600	164099440	17950	17950	17950	17950	0
443	20250502	115500	164099440	17950	17940	17950	17940	2
444	20250502	115400	164063550	17870	17880	17880	17870	30
445	20250502	115300	163527390	17890	17890	17890	17890	0
446	20250502	115200	163527390	17890	17890	17890	17890	1
447	20250502	115100	163509500	17890	17890	17890	17890	33
448	20250502	115000	162919130	17890	17890	17890	17890	0
449	20250502	114900	162919130	17890	17890	17890	17890	0
450	20250502	114800	162919130	17890	17890	17890	17890	0
451	20250502	114700	162919130	17890	17890	17890	17890	201
452	20250502	114600	159323240	17900	17910	17910	17900	32
453	20250502	114500	158750430	17990	17990	17990	17990	0
454	20250502	114400	158750430	17990	17990	17990	17990	1
455	20250502	114300	158732440	17990	17990	17990	17990	0
456	20250502	114200	158732440	17990	17990	17990	17990	0
457	20250502	114100	158732440	17990	17990	17990	17990	0
458	20250502	114000	158732440	17990	17990	17990	17990	0
459	20250502	113900	158732440	17990	17990	17990	17990	0
460	20250502	113800	158732440	17990	17990	17990	17990	1
461	20250502	113700	158714450	17990	17990	17990	17990	0
462	20250502	113600	158714450	17990	17990	17990	17990	0
463	20250502	113500	158714450	17990	17990	17990	17990	1
464	20250502	113400	158696460	17900	17900	17900	17900	0
465	20250502	113300	158696460	17900	17900	17900	17900	0
466	20250502	113200	158696460	17900	17900	17900	17900	0
467	20250502	113100	158696460	17900	17900	17900	17900	0
468	20250502	113000	158696460	17900	17900	17900	17900	252
469	20250502	112900	154185660	17900	17910	17910	17900	2
470	20250502	112800	154149850	17910	17910	17910	17910	0
471	20250502	112700	154149850	17910	17910	17910	17910	0
472	20250502	112600	154149850	17910	17910	17910	17910	806
473	20250502	112500	139714390	17910	17910	17910	17910	174
474	20250502	112400	136598050	17910	17910	17910	17910	0
475	20250502	112300	136598050	17910	17910	17910	17910	0
476	20250502	112200	136598050	17910	17910	17910	17910	200
477	20250502	112100	133016050	17910	17910	17910	17910	0
478	20250502	112000	133016050	17910	17910	17910	17910	2
479	20250502	111900	132980230	17910	17910	17910	17910	0
480	20250502	111800	132980230	17910	17910	17910	17910	0
481	20250502	111700	132980230	17910	17910	17910	17910	0
482	20250502	111600	132980230	17910	17910	17910	17910	100
483	20250502	111500	131189230	17910	17910	17910	17910	0
484	20250502	111400	131189230	17910	17910	17910	17910	7
485	20250502	111300	131063860	17900	17900	17900	17900	0
486	20250502	111200	131063860	17900	17900	17900	17900	0
487	20250502	111100	131063860	17900	17900	17900	17900	0
488	20250502	111000	131063860	17900	17940	17940	17900	101
489	20250502	110900	129252760	17940	17940	17940	17940	1
490	20250502	110800	129234820	17990	17990	17990	17990	0
491	20250502	110700	129234820	17990	17990	17990	17990	0
492	20250502	110600	129234820	17990	17990	17990	17990	0
493	20250502	110500	129234820	17990	17990	17990	17990	0
494	20250502	110400	129234820	17990	17990	17990	17990	0
495	20250502	110300	129234820	17990	17990	17990	17990	0
496	20250502	110200	129234820	17990	17990	17990	17990	0
497	20250502	110100	129234820	17990	17990	17990	17990	1
498	20250502	110000	129216830	17990	17990	17990	17990	0
499	20250502	105900	129216830	17990	18000	18000	17990	170
500	20250502	105800	126156990	18010	18030	18030	18010	114
501	20250502	105700	124102760	18100	18100	18100	18100	0
502	20250502	105600	124102760	18100	18100	18100	18100	0
503	20250502	105500	124102760	18100	18100	18100	18100	0
504	20250502	105400	124102760	18100	18100	18100	18100	0
505	20250502	105300	124102760	18100	18100	18100	18100	0
506	20250502	105200	124102760	18100	18100	18100	18100	0
507	20250502	105100	124102760	18100	18100	18100	18100	0
508	20250502	105000	124102760	18100	18100	18100	18100	0
509	20250502	104900	124102760	18100	18100	18100	18100	0
510	20250502	104800	124102760	18100	18100	18100	18100	0
511	20250502	104700	124102760	18100	18100	18100	18100	0
512	20250502	104600	124102760	18100	18100	18100	18100	0
513	20250502	104500	124102760	18100	18100	18100	18100	0
514	20250502	104400	124102760	18100	18100	18100	18100	0
515	20250502	104300	124102760	18100	18100	18100	18100	10
516	20250502	104200	123921760	18100	18100	18100	18100	30
517	20250502	104100	123378760	18100	18100	18100	18100	0
518	20250502	104000	123378760	18100	18100	18100	18100	0
519	20250502	103900	123378760	18100	18100	18100	18100	0
520	20250502	103800	123378760	18100	18090	18100	18090	101
521	20250502	103700	121550720	18090	18090	18090	18090	0
522	20250502	103600	121550720	18090	18090	18090	18090	0
523	20250502	103500	121550720	18090	18090	18090	18090	0
524	20250502	103400	121550720	18090	18090	18090	18090	11
525	20250502	103300	121351730	18040	18040	18040	18040	3
526	20250502	103200	121297610	18040	18040	18040	18040	0
527	20250502	103100	121297610	18040	18040	18040	18040	0
528	20250502	103000	121297610	18040	18040	18040	18040	1
529	20250502	102900	121279570	18040	18040	18040	18040	172
530	20250502	102800	118176690	18000	18000	18000	18000	11
531	20250502	102700	117978690	18040	18040	18040	18000	340
532	20250502	102600	111845570	18000	18000	18000	18000	0
533	20250502	102500	111845570	18000	18000	18000	18000	20
534	20250502	102400	111485570	18000	18000	18000	18000	0
535	20250502	102300	111485570	18000	18000	18000	18000	1
536	20250502	102200	111467570	18000	18000	18000	18000	0
537	20250502	102100	111467570	18000	18000	18000	18000	35
538	20250502	102000	110837570	18010	18020	18020	18010	49
539	20250502	101900	109954610	18030	18030	18030	18030	0
540	20250502	101800	109954610	18030	18030	18030	18030	30
541	20250502	101700	109413710	18030	18030	18030	18030	7
542	20250502	101600	109287500	18090	18090	18090	18090	0
543	20250502	101500	109287500	18090	18090	18090	18090	0
544	20250502	101400	109287500	18090	18090	18090	18090	0
545	20250502	101300	109287500	18090	18050	18090	18050	2
546	20250502	101200	109251360	18030	18030	18030	18030	3
547	20250502	101100	109197270	18100	18100	18100	18100	1
548	20250502	101000	109179170	18090	18090	18090	18090	1
549	20250502	100900	109161080	18050	18050	18050	18050	0
550	20250502	100800	109161080	18050	18050	18050	18050	14
551	20250502	100700	108908380	18100	18100	18100	18100	0
552	20250502	100600	108908380	18100	18100	18100	18100	0
553	20250502	100500	108908380	18100	18100	18100	18100	0
554	20250502	100400	108908380	18100	18100	18100	18100	14
555	20250502	100300	108654980	18050	18050	18050	18050	0
556	20250502	100200	108654980	18050	18050	18050	18050	0
557	20250502	100100	108654980	18050	18050	18050	18050	0
558	20250502	100000	108654980	18050	18050	18050	18050	0
559	20250502	095900	108654980	18050	18050	18050	18050	0
560	20250502	095800	108654980	18050	17900	18050	17900	57
561	20250502	095700	107627020	17890	17890	17890	17890	0
562	20250502	095600	107627020	17890	17890	17890	17890	0
563	20250502	095500	107627020	17890	17890	17890	17890	0
564	20250502	095400	107627020	17890	17900	17900	17890	160
565	20250502	095300	104764610	17890	17900	18010	17890	520
566	20250502	095200	95455820	17980	17980	17980	17980	12
567	20250502	095100	95240060	17970	17970	17970	17970	2
568	20250502	095000	95204120	17970	17970	17970	17970	1
569	20250502	094900	95186150	17860	17860	17860	17860	0
570	20250502	094800	95186150	17860	17860	17860	17860	0
571	20250502	094700	95186150	17860	17860	17860	17860	0
572	20250502	094600	95186150	17860	17860	17860	17860	5
573	20250502	094500	95096850	17860	17860	17860	17860	5
574	20250502	094400	95007550	17820	17980	17980	17820	62
575	20250502	094300	93901110	18000	18040	18040	18000	86
576	20250502	094200	92351580	18160	18160	18160	18160	0
577	20250502	094100	92351580	18160	18160	18160	18160	0
578	20250502	094000	92351580	18160	18160	18160	18160	0
579	20250502	093900	92351580	18160	18160	18160	18160	0
580	20250502	093800	92351580	18160	18160	18160	18160	0
581	20250502	093700	92351580	18160	18160	18160	18160	35
582	20250502	093600	91715980	18160	18160	18160	18160	0
583	20250502	093500	91715980	18160	18160	18160	18160	2
584	20250502	093400	91679660	18000	18000	18000	18000	0
585	20250502	093300	91679660	18000	18000	18000	18000	0
586	20250502	093200	91679660	18000	18000	18000	18000	0
587	20250502	093100	91679660	18000	18000	18000	18000	17
588	20250502	093000	91373660	18000	18000	18000	18000	0
589	20250502	092900	91373660	18000	18000	18000	18000	2
590	20250502	092800	91337660	18000	18000	18000	18000	0
591	20250502	092700	91337660	18000	18000	18000	18000	0
592	20250502	092600	91337660	18000	18000	18000	18000	0
593	20250502	092500	91337660	18000	18000	18000	18000	0
594	20250502	092400	91337660	18000	17910	18000	17910	428
595	20250502	092300	83663760	17900	17820	17900	17820	242
596	20250502	092200	79332410	17840	17890	17890	17840	11
597	20250502	092100	79136070	17890	17890	17890	17890	0
598	20250502	092000	79136070	17890	17900	17900	17890	13
599	20250502	091900	78903390	17890	17890	17890	17890	13
600	20250502	091800	78670820	17870	17870	17870	17870	213
601	20250502	091700	74864510	17800	17820	17820	17740	2054
602	20250502	091600	38384970	17800	17800	17800	17800	0
603	20250502	091500	38384970	17800	17810	17930	17800	29
604	20250502	091400	37868390	17820	17830	17830	17820	16
605	20250502	091300	37583220	17890	17890	17890	17890	2
606	20250502	091200	37547440	17900	17890	17900	17890	141
607	20250502	091100	35023830	17890	17880	17890	17880	5
608	20250502	091000	34934400	17780	17830	17830	17780	24
609	20250502	090900	34507630	17830	17830	17830	17830	0
610	20250502	090800	34507630	17830	17780	17850	17780	147
611	20250502	090700	31893850	17810	17850	17850	17780	854
612	20250502	090600	16686120	17830	17830	17830	17830	0
613	20250502	090500	16686120	17830	17830	17830	17830	0
614	20250502	090400	16686120	17830	17830	17830	17830	327
615	20250502	090300	10855710	17850	18000	18000	17820	527
616	20250502	090200	1428810	18010	18010	18010	18010	27
617	20250502	090100	942540	18010	18160	18160	18010	39
618	20250502	090000	239850	18450	18450	18450	18450	13