KissMeData/111380/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195700	111996340	16680	16680	16680	16680	89
3	20250502	195600	111996340	16680	16680	16680	16680	0
4	20250502	195500	111996340	16680	16680	16680	16680	0
5	20250502	195400	111996340	16680	16680	16680	16680	0
6	20250502	195300	111996340	16680	16680	16680	16680	0
7	20250502	195200	111996340	16680	16680	16680	16680	0
8	20250502	195100	111996340	16680	16680	16680	16680	0
9	20250502	195000	111996340	16680	16680	16680	16680	0
10	20250502	194900	111996340	16680	16680	16680	16680	0
11	20250502	194800	111996340	16680	16680	16680	16680	0
12	20250502	194700	111996340	16680	16680	16680	16680	0
13	20250502	194600	111996340	16680	16680	16680	16680	0
14	20250502	194500	111996340	16680	16680	16680	16680	0
15	20250502	194400	111996340	16680	16680	16680	16680	0
16	20250502	194300	111996340	16680	16680	16680	16680	0
17	20250502	194200	111996340	16680	16680	16680	16680	0
18	20250502	194100	111996340	16680	16680	16680	16680	0
19	20250502	194000	111996340	16680	16680	16680	16680	0
20	20250502	193900	111996340	16680	16680	16680	16680	0
21	20250502	193800	111996340	16680	16680	16680	16680	0
22	20250502	193700	111996340	16680	16680	16680	16680	0
23	20250502	193600	111996340	16680	16680	16680	16680	0
24	20250502	193500	111996340	16680	16680	16680	16680	0
25	20250502	193400	111996340	16680	16680	16680	16680	0
26	20250502	193300	111996340	16680	16680	16680	16680	0
27	20250502	193200	111996340	16680	16680	16680	16680	0
28	20250502	193100	111996340	16680	16680	16680	16680	0
29	20250502	193000	111996340	16680	16680	16680	16680	0
30	20250502	192900	111996340	16680	16680	16680	16680	0
31	20250502	192800	111996340	16680	16680	16680	16680	0
32	20250502	192700	111996340	16680	16680	16680	16680	89
33	20250502	192600	111996340	16680	16680	16680	16680	0
34	20250502	192500	111996340	16680	16680	16680	16680	0
35	20250502	192400	111996340	16680	16680	16680	16680	0
36	20250502	192300	111996340	16680	16680	16680	16680	0
37	20250502	192200	111996340	16680	16680	16680	16680	0
38	20250502	192100	111996340	16680	16680	16680	16680	0
39	20250502	192000	111996340	16680	16680	16680	16680	0
40	20250502	191900	111996340	16680	16680	16680	16680	0
41	20250502	191800	111996340	16680	16680	16680	16680	0
42	20250502	191700	111996340	16680	16680	16680	16680	0
43	20250502	191600	111996340	16680	16680	16680	16680	0
44	20250502	191500	111996340	16680	16680	16680	16680	0
45	20250502	191400	111996340	16680	16680	16680	16680	0
46	20250502	191300	111996340	16680	16680	16680	16680	0
47	20250502	191200	111996340	16680	16680	16680	16680	0
48	20250502	191100	111996340	16680	16680	16680	16680	0
49	20250502	191000	111996340	16680	16680	16680	16680	0
50	20250502	190900	111996340	16680	16680	16680	16680	0
51	20250502	190800	111996340	16680	16680	16680	16680	0
52	20250502	190700	111996340	16680	16680	16680	16680	0
53	20250502	190600	111996340	16680	16680	16680	16680	0
54	20250502	190500	111996340	16680	16680	16680	16680	0
55	20250502	190400	111996340	16680	16680	16680	16680	0
56	20250502	190300	111996340	16680	16680	16680	16680	0
57	20250502	190200	111996340	16680	16680	16680	16680	0
58	20250502	190100	111996340	16680	16680	16680	16680	0
59	20250502	190000	111996340	16680	16680	16680	16680	0
60	20250502	185900	111996340	16680	16680	16680	16680	0
61	20250502	185800	111996340	16680	16680	16680	16680	0
62	20250502	185700	111996340	16680	16680	16680	16680	89
63	20250502	185600	111996340	16680	16680	16680	16680	0
64	20250502	185500	111996340	16680	16680	16680	16680	0
65	20250502	185400	111996340	16680	16680	16680	16680	0
66	20250502	185300	111996340	16680	16680	16680	16680	0
67	20250502	185200	111996340	16680	16680	16680	16680	0
68	20250502	185100	111996340	16680	16680	16680	16680	0
69	20250502	185000	111996340	16680	16680	16680	16680	0
70	20250502	184900	111996340	16680	16680	16680	16680	0
71	20250502	184800	111996340	16680	16680	16680	16680	0
72	20250502	184700	111996340	16680	16680	16680	16680	0
73	20250502	184600	111996340	16680	16680	16680	16680	0
74	20250502	184500	111996340	16680	16680	16680	16680	0
75	20250502	184400	111996340	16680	16680	16680	16680	0
76	20250502	184300	111996340	16680	16680	16680	16680	0
77	20250502	184200	111996340	16680	16680	16680	16680	0
78	20250502	184100	111996340	16680	16680	16680	16680	0
79	20250502	184000	111996340	16680	16680	16680	16680	0
80	20250502	183900	111996340	16680	16680	16680	16680	0
81	20250502	183800	111996340	16680	16680	16680	16680	0
82	20250502	183700	111996340	16680	16680	16680	16680	0
83	20250502	183600	111996340	16680	16680	16680	16680	0
84	20250502	183500	111996340	16680	16680	16680	16680	0
85	20250502	183400	111996340	16680	16680	16680	16680	0
86	20250502	183300	111996340	16680	16680	16680	16680	0
87	20250502	183200	111996340	16680	16680	16680	16680	0
88	20250502	183100	111996340	16680	16680	16680	16680	0
89	20250502	183000	111996340	16680	16680	16680	16680	0
90	20250502	182900	111996340	16680	16680	16680	16680	0
91	20250502	182800	111996340	16680	16680	16680	16680	0
92	20250502	182700	111996340	16680	16680	16680	16680	89
93	20250502	182600	111996340	16680	16680	16680	16680	0
94	20250502	182500	111996340	16680	16680	16680	16680	0
95	20250502	182400	111996340	16680	16680	16680	16680	0
96	20250502	182300	111996340	16680	16680	16680	16680	0
97	20250502	182200	111996340	16680	16680	16680	16680	0
98	20250502	182100	111996340	16680	16680	16680	16680	0
99	20250502	182000	111996340	16680	16680	16680	16680	0
100	20250502	181900	111996340	16680	16680	16680	16680	0
101	20250502	181800	111996340	16680	16680	16680	16680	0
102	20250502	181700	111996340	16680	16680	16680	16680	0
103	20250502	181600	111996340	16680	16680	16680	16680	0
104	20250502	181500	111996340	16680	16680	16680	16680	0
105	20250502	181400	111996340	16680	16680	16680	16680	0
106	20250502	181300	111996340	16680	16680	16680	16680	0
107	20250502	181200	111996340	16680	16680	16680	16680	0
108	20250502	181100	111996340	16680	16680	16680	16680	0
109	20250502	181000	111996340	16680	16680	16680	16680	0
110	20250502	180900	111996340	16680	16680	16680	16680	0
111	20250502	180800	111996340	16680	16680	16680	16680	0
112	20250502	180700	111996340	16680	16680	16680	16680	0
113	20250502	180600	111996340	16680	16680	16680	16680	0
114	20250502	180500	111996340	16680	16680	16680	16680	0
115	20250502	180400	111996340	16680	16680	16680	16680	0
116	20250502	180300	111996340	16680	16680	16680	16680	0
117	20250502	180200	111996340	16680	16680	16680	16680	0
118	20250502	180100	111996340	16680	16680	16680	16680	0
119	20250502	180000	111996340	16680	16680	16680	16680	0
120	20250502	175900	111996340	16680	16680	16680	16680	0
121	20250502	175800	111996340	16680	16680	16680	16680	0
122	20250502	175700	111996340	16680	16680	16680	16680	89
123	20250502	175600	111996340	16680	16680	16680	16680	0
124	20250502	175500	111996340	16680	16680	16680	16680	0
125	20250502	175400	111996340	16680	16680	16680	16680	0
126	20250502	175300	111996340	16680	16680	16680	16680	0
127	20250502	175200	111996340	16680	16680	16680	16680	0
128	20250502	175100	111996340	16680	16680	16680	16680	0
129	20250502	175000	111996340	16680	16680	16680	16680	0
130	20250502	174900	111996340	16680	16680	16680	16680	0
131	20250502	174800	111996340	16680	16680	16680	16680	0
132	20250502	174700	111996340	16680	16680	16680	16680	0
133	20250502	174600	111996340	16680	16680	16680	16680	0
134	20250502	174500	111996340	16680	16680	16680	16680	0
135	20250502	174400	111996340	16680	16680	16680	16680	0
136	20250502	174300	111996340	16680	16680	16680	16680	0
137	20250502	174200	111996340	16680	16680	16680	16680	0
138	20250502	174100	111996340	16680	16680	16680	16680	0
139	20250502	174000	111996340	16680	16680	16680	16680	0
140	20250502	173900	111996340	16680	16680	16680	16680	0
141	20250502	173800	111996340	16680	16680	16680	16680	0
142	20250502	173700	111996340	16680	16680	16680	16680	0
143	20250502	173600	111996340	16680	16680	16680	16680	0
144	20250502	173500	111996340	16680	16680	16680	16680	0
145	20250502	173400	111996340	16680	16680	16680	16680	0
146	20250502	173300	111996340	16680	16680	16680	16680	0
147	20250502	173200	111996340	16680	16680	16680	16680	0
148	20250502	173100	111996340	16680	16680	16680	16680	0
149	20250502	173000	111996340	16680	16680	16680	16680	0
150	20250502	172900	111996340	16680	16680	16680	16680	0
151	20250502	172800	111996340	16680	16680	16680	16680	0
152	20250502	172700	111996340	16680	16680	16680	16680	89
153	20250502	172600	111996340	16680	16680	16680	16680	0
154	20250502	172500	111996340	16680	16680	16680	16680	0
155	20250502	172400	111996340	16680	16680	16680	16680	0
156	20250502	172300	111996340	16680	16680	16680	16680	0
157	20250502	172200	111996340	16680	16680	16680	16680	0
158	20250502	172100	111996340	16680	16680	16680	16680	0
159	20250502	172000	111996340	16680	16680	16680	16680	0
160	20250502	171900	111996340	16680	16680	16680	16680	0
161	20250502	171800	111996340	16680	16680	16680	16680	0
162	20250502	171700	111996340	16680	16680	16680	16680	0
163	20250502	171600	111996340	16680	16680	16680	16680	0
164	20250502	171500	111996340	16680	16680	16680	16680	0
165	20250502	171400	111996340	16680	16680	16680	16680	0
166	20250502	171300	111996340	16680	16680	16680	16680	0
167	20250502	171200	111996340	16680	16680	16680	16680	0
168	20250502	171100	111996340	16680	16680	16680	16680	0
169	20250502	171000	111996340	16680	16680	16680	16680	0
170	20250502	170900	111996340	16680	16680	16680	16680	0
171	20250502	170800	111996340	16680	16680	16680	16680	0
172	20250502	170700	111996340	16680	16680	16680	16680	0
173	20250502	170600	111996340	16680	16680	16680	16680	0
174	20250502	170500	111996340	16680	16680	16680	16680	0
175	20250502	170400	111996340	16680	16680	16680	16680	0
176	20250502	170300	111996340	16680	16680	16680	16680	0
177	20250502	170200	111996340	16680	16680	16680	16680	0
178	20250502	170100	111996340	16680	16680	16680	16680	0
179	20250502	170000	111996340	16680	16680	16680	16680	0
180	20250502	165900	111996340	16680	16680	16680	16680	0
181	20250502	165800	111996340	16680	16680	16680	16680	0
182	20250502	165700	111996340	16680	16680	16680	16680	89
183	20250502	165600	111996340	16680	16680	16680	16680	0
184	20250502	165500	111996340	16680	16680	16680	16680	0
185	20250502	165400	111996340	16680	16680	16680	16680	0
186	20250502	165300	111996340	16680	16680	16680	16680	0
187	20250502	165200	111996340	16680	16680	16680	16680	0
188	20250502	165100	111996340	16680	16680	16680	16680	0
189	20250502	165000	111996340	16680	16680	16680	16680	0
190	20250502	164900	111996340	16680	16680	16680	16680	0
191	20250502	164800	111996340	16680	16680	16680	16680	0
192	20250502	164700	111996340	16680	16680	16680	16680	0
193	20250502	164600	111996340	16680	16680	16680	16680	0
194	20250502	164500	111996340	16680	16680	16680	16680	0
195	20250502	164400	111996340	16680	16680	16680	16680	0
196	20250502	164300	111996340	16680	16680	16680	16680	0
197	20250502	164200	111996340	16680	16680	16680	16680	0
198	20250502	164100	111996340	16680	16680	16680	16680	0
199	20250502	164000	111996340	16680	16680	16680	16680	0
200	20250502	163900	111996340	16680	16680	16680	16680	0
201	20250502	163800	111996340	16680	16680	16680	16680	0
202	20250502	163700	111996340	16680	16680	16680	16680	0
203	20250502	163600	111996340	16680	16680	16680	16680	0
204	20250502	163500	111996340	16680	16680	16680	16680	0
205	20250502	163400	111996340	16680	16680	16680	16680	0
206	20250502	163300	111996340	16680	16680	16680	16680	0
207	20250502	163200	111996340	16680	16680	16680	16680	0
208	20250502	163100	111996340	16680	16680	16680	16680	0
209	20250502	163000	111996340	16680	16680	16680	16680	0
210	20250502	162900	111996340	16680	16680	16680	16680	0
211	20250502	162800	111996340	16680	16680	16680	16680	0
212	20250502	162700	111996340	16680	16680	16680	16680	89
213	20250502	162600	111996340	16680	16680	16680	16680	0
214	20250502	162500	111996340	16680	16680	16680	16680	0
215	20250502	162400	111996340	16680	16680	16680	16680	0
216	20250502	162300	111996340	16680	16680	16680	16680	0
217	20250502	162200	111996340	16680	16680	16680	16680	0
218	20250502	162100	111996340	16680	16680	16680	16680	0
219	20250502	162000	111996340	16680	16680	16680	16680	0
220	20250502	161900	111996340	16680	16680	16680	16680	0
221	20250502	161800	111996340	16680	16680	16680	16680	0
222	20250502	161700	111996340	16680	16680	16680	16680	0
223	20250502	161600	111996340	16680	16680	16680	16680	0
224	20250502	161500	111996340	16680	16680	16680	16680	0
225	20250502	161400	111996340	16680	16680	16680	16680	0
226	20250502	161300	111996340	16680	16680	16680	16680	0
227	20250502	161200	111996340	16680	16680	16680	16680	0
228	20250502	161100	111996340	16680	16680	16680	16680	0
229	20250502	161000	111996340	16680	16680	16680	16680	0
230	20250502	160900	111996340	16680	16680	16680	16680	0
231	20250502	160800	111996340	16680	16680	16680	16680	0
232	20250502	160700	111996340	16680	16680	16680	16680	0
233	20250502	160600	111996340	16680	16680	16680	16680	0
234	20250502	160500	111996340	16680	16680	16680	16680	0
235	20250502	160400	111996340	16680	16680	16680	16680	0
236	20250502	160300	111996340	16680	16680	16680	16680	0
237	20250502	160200	111996340	16680	16680	16680	16680	0
238	20250502	160100	111996340	16680	16680	16680	16680	0
239	20250502	160000	111996340	16680	16680	16680	16680	0
240	20250502	155900	111996340	16680	16680	16680	16680	0
241	20250502	155800	111996340	16680	16680	16680	16680	0
242	20250502	155700	111996340	16680	16680	16680	16680	89
243	20250502	155600	111996340	16680	16680	16680	16680	0
244	20250502	155500	111996340	16680	16680	16680	16680	0
245	20250502	155400	111996340	16680	16680	16680	16680	0
246	20250502	155300	111996340	16680	16680	16680	16680	0
247	20250502	155200	111996340	16680	16680	16680	16680	0
248	20250502	155100	111996340	16680	16680	16680	16680	0
249	20250502	155000	111996340	16680	16680	16680	16680	0
250	20250502	154900	111996340	16680	16680	16680	16680	0
251	20250502	154800	111996340	16680	16680	16680	16680	0
252	20250502	154700	111996340	16680	16680	16680	16680	0
253	20250502	154600	111996340	16680	16680	16680	16680	0
254	20250502	154500	111996340	16680	16680	16680	16680	0
255	20250502	154400	111996340	16680	16680	16680	16680	0
256	20250502	154300	111996340	16680	16680	16680	16680	0
257	20250502	154200	111996340	16680	16680	16680	16680	0
258	20250502	154100	111996340	16680	16680	16680	16680	0
259	20250502	154000	111996340	16680	16680	16680	16680	0
260	20250502	153900	111996340	16680	16680	16680	16680	0
261	20250502	153800	111996340	16680	16680	16680	16680	0
262	20250502	153700	111996340	16680	16680	16680	16680	0
263	20250502	153600	111996340	16680	16680	16680	16680	0
264	20250502	153500	111996340	16680	16680	16680	16680	0
265	20250502	153400	111996340	16680	16680	16680	16680	0
266	20250502	153300	111996340	16680	16680	16680	16680	0
267	20250502	153200	111996340	16680	16680	16680	16680	0
268	20250502	153100	111996340	16680	16680	16680	16680	0
269	20250502	153000	111996340	16680	16680	16680	16680	89
270	20250502	152900	110511820	16630	16630	16630	16630	0
271	20250502	152800	110511820	16630	16630	16630	16630	0
272	20250502	152700	110511820	16630	16630	16630	16630	0
273	20250502	152600	110511820	16630	16630	16630	16630	0
274	20250502	152500	110511820	16630	16630	16630	16630	0
275	20250502	152400	110511820	16630	16630	16630	16630	0
276	20250502	152300	110511820	16630	16630	16630	16630	0
277	20250502	152200	110511820	16630	16630	16630	16630	0
278	20250502	152100	110511820	16630	16630	16630	16630	0
279	20250502	152000	110511820	16630	16630	16630	16630	0
280	20250502	151900	110511820	16630	16630	16630	16630	0
281	20250502	151800	110511820	16630	16630	16630	16630	0
282	20250502	151700	110511820	16630	16640	16640	16630	10
283	20250502	151600	110345490	16640	16640	16640	16640	0
284	20250502	151500	110345490	16640	16640	16640	16640	0
285	20250502	151400	110345490	16640	16640	16640	16640	0
286	20250502	151300	110345490	16640	16640	16640	16640	0
287	20250502	151200	110345490	16640	16640	16640	16640	0
288	20250502	151100	110345490	16640	16640	16640	16640	0
289	20250502	151000	110345490	16640	16640	16640	16640	0
290	20250502	150900	110345490	16640	16640	16640	16640	1
291	20250502	150800	110328850	16750	16750	16750	16750	0
292	20250502	150700	110328850	16750	16750	16750	16750	40
293	20250502	150600	109658850	16750	16750	16750	16750	4
294	20250502	150500	109591850	16760	16760	16760	16760	0
295	20250502	150400	109591850	16760	16760	16760	16760	0
296	20250502	150300	109591850	16760	16760	16760	16760	1
297	20250502	150200	109575090	16770	16770	16770	16770	0
298	20250502	150100	109575090	16770	16770	16770	16770	0
299	20250502	150000	109575090	16770	16770	16770	16770	0
300	20250502	145900	109575090	16770	16680	16770	16680	312
301	20250502	145800	104355010	16640	16640	16640	16640	0
302	20250502	145700	104355010	16640	16640	16640	16640	0
303	20250502	145600	104355010	16640	16640	16640	16640	0
304	20250502	145500	104355010	16640	16640	16640	16640	0
305	20250502	145400	104355010	16640	16680	16680	16630	10
306	20250502	145300	104188580	16700	16700	16700	16700	0
307	20250502	145200	104188580	16700	16700	16700	16700	3
308	20250502	145100	104138480	16700	16700	16700	16700	3
309	20250502	145000	104088380	16700	16700	16700	16700	0
310	20250502	144900	104088380	16700	16690	16700	16690	3
311	20250502	144800	104038290	16700	16700	16700	16700	0
312	20250502	144700	104038290	16700	16700	16700	16700	4
313	20250502	144600	103971490	16700	16700	16700	16700	3
314	20250502	144500	103921390	16700	16700	16700	16700	0
315	20250502	144400	103921390	16700	16700	16700	16700	3
316	20250502	144300	103871290	16700	16700	16700	16700	0
317	20250502	144200	103871290	16700	16700	16700	16700	3
318	20250502	144100	103821190	16700	16700	16700	16700	4
319	20250502	144000	103754390	16700	16700	16700	16700	0
320	20250502	143900	103754390	16700	16700	16700	16700	3
321	20250502	143800	103704290	16700	16700	16700	16700	0
322	20250502	143700	103704290	16700	16700	16700	16700	3
323	20250502	143600	103654190	16700	16700	16700	16700	3
324	20250502	143500	103604090	16700	16700	16700	16700	5
325	20250502	143400	103520590	16700	16700	16700	16700	0
326	20250502	143300	103520590	16700	16700	16700	16700	0
327	20250502	143200	103520590	16700	16700	16700	16700	2
328	20250502	143100	103487190	16700	16700	16700	16700	3
329	20250502	143000	103437090	16700	16700	16700	16700	1
330	20250502	142900	103420390	16740	16740	16740	16740	4
331	20250502	142800	103353430	16740	16740	16740	16740	0
332	20250502	142700	103353430	16740	16740	16740	16740	3
333	20250502	142600	103303210	16740	16740	16740	16740	3
334	20250502	142500	103252990	16740	16740	16740	16740	0
335	20250502	142400	103252990	16740	16740	16740	16740	3
336	20250502	142300	103202770	16740	16740	16740	16740	8
337	20250502	142200	103068850	16740	16740	16740	16740	0
338	20250502	142100	103068850	16740	16740	16740	16740	6
339	20250502	142000	102968410	16740	16740	16740	16740	0
340	20250502	141900	102968410	16740	16740	16740	16740	6
341	20250502	141800	102867970	16740	16740	16740	16740	1
342	20250502	141700	102851230	16700	16700	16700	16700	0
343	20250502	141600	102851230	16700	16700	16700	16700	0
344	20250502	141500	102851230	16700	16700	16700	16700	0
345	20250502	141400	102851230	16700	16700	16700	16700	0
346	20250502	141300	102851230	16700	16700	16700	16700	2
347	20250502	141200	102817830	16700	16700	16700	16700	68
348	20250502	141100	101682230	16720	16720	16720	16720	4
349	20250502	141000	101615350	16720	16720	16720	16720	0
350	20250502	140900	101615350	16720	16750	16750	16720	163
351	20250502	140800	98889900	16750	16750	16750	16750	3
352	20250502	140700	98839650	16750	16750	16750	16750	0
353	20250502	140600	98839650	16750	16700	16750	16700	3
354	20250502	140500	98789450	16750	16750	16750	16750	0
355	20250502	140400	98789450	16750	16750	16750	16750	4
356	20250502	140300	98722450	16750	16750	16750	16750	3
357	20250502	140200	98672200	16750	16750	16750	16750	0
358	20250502	140100	98672200	16750	16710	16750	16710	3
359	20250502	140000	98621990	16750	16750	16750	16750	0
360	20250502	135900	98621990	16750	16750	16750	16750	4
361	20250502	135800	98554990	16750	16750	16750	16750	3
362	20250502	135700	98504740	16750	16750	16750	16750	0
363	20250502	135600	98504740	16750	16750	16750	16750	3
364	20250502	135500	98454490	16750	16750	16750	16750	3
365	20250502	135400	98404240	16750	16750	16750	16750	0
366	20250502	135300	98404240	16750	16700	16750	16700	4
367	20250502	135200	98337340	16750	16750	16750	16750	0
368	20250502	135100	98337340	16750	16750	16750	16750	3
369	20250502	135000	98287090	16750	16730	16750	16730	7
370	20250502	134900	98169900	16730	16730	16730	16730	0
371	20250502	134800	98169900	16730	16730	16730	16710	92
372	20250502	134700	96630780	16760	16760	16760	16760	0
373	20250502	134600	96630780	16760	16760	16760	16760	8
374	20250502	134500	96496700	16760	16760	16760	16760	3
375	20250502	134400	96446420	16700	16700	16700	16700	0
376	20250502	134300	96446420	16700	16700	16700	16700	0
377	20250502	134200	96446420	16700	16700	16700	16700	0
378	20250502	134100	96446420	16700	16700	16700	16700	0
379	20250502	134000	96446420	16700	16710	16710	16700	6
380	20250502	133900	96346200	16700	16700	16700	16700	0
381	20250502	133800	96346200	16700	16700	16700	16700	0
382	20250502	133700	96346200	16700	16760	16760	16700	14
383	20250502	133600	96112020	16710	16710	16710	16710	0
384	20250502	133500	96112020	16710	16710	16710	16710	0
385	20250502	133400	96112020	16710	16710	16710	16710	0
386	20250502	133300	96112020	16710	16710	16710	16710	2
387	20250502	133200	96078600	16710	16710	16710	16710	0
388	20250502	133100	96078600	16710	16760	16760	16710	5
389	20250502	133000	95994900	16760	16760	16760	16760	7
390	20250502	132900	95877580	16760	16760	16760	16760	0
391	20250502	132800	95877580	16760	16760	16760	16760	7
392	20250502	132700	95760260	16760	16760	16760	16760	0
393	20250502	132600	95760260	16760	16760	16760	16760	6
394	20250502	132500	95659700	16760	16760	16760	16760	1
395	20250502	132400	95642940	16720	16720	16720	16720	0
396	20250502	132300	95642940	16720	16720	16720	16720	0
397	20250502	132200	95642940	16720	16720	16720	16720	0
398	20250502	132100	95642940	16720	16720	16720	16720	0
399	20250502	132000	95642940	16720	16720	16720	16720	2
400	20250502	131900	95609500	16720	16720	16720	16720	2
401	20250502	131800	95576060	16720	16720	16720	16720	3
402	20250502	131700	95525900	16770	16720	16770	16720	116
403	20250502	131600	93580630	16770	16770	16770	16770	50
404	20250502	131500	92742130	16770	16770	16770	16770	3
405	20250502	131400	92691820	16770	16770	16770	16770	0
406	20250502	131300	92691820	16770	16770	16770	16770	3
407	20250502	131200	92641510	16780	16780	16780	16780	4
408	20250502	131100	92574390	16780	16780	16780	16780	0
409	20250502	131000	92574390	16780	16780	16780	16780	3
410	20250502	130900	92524050	16780	16780	16780	16780	0
411	20250502	130800	92524050	16780	16780	16780	16780	3
412	20250502	130700	92473710	16780	16780	16780	16780	3
413	20250502	130600	92423370	16780	16780	16780	16780	0
414	20250502	130500	92423370	16780	16780	16780	16780	4
415	20250502	130400	92356250	16780	16780	16780	16780	0
416	20250502	130300	92356250	16780	16780	16780	16780	3
417	20250502	130200	92305910	16780	16790	16790	16780	6
418	20250502	130100	92205200	16780	16780	16780	16780	0
419	20250502	130000	92205200	16780	16780	16780	16780	6
420	20250502	125900	92104520	16780	16780	16780	16780	0
421	20250502	125800	92104520	16780	16780	16780	16780	8
422	20250502	125700	91970280	16780	16780	16780	16780	1
423	20250502	125600	91953500	16760	16760	16760	16760	0
424	20250502	125500	91953500	16760	16760	16760	16760	0
425	20250502	125400	91953500	16760	16760	16760	16760	0
426	20250502	125300	91953500	16760	16760	16760	16760	0
427	20250502	125200	91953500	16760	16760	16760	16760	2
428	20250502	125100	91919980	16760	16760	16760	16760	0
429	20250502	125000	91919980	16760	16760	16760	16760	3
430	20250502	124900	91869700	16760	16760	16760	16760	3
431	20250502	124800	91819420	16760	16760	16760	16760	0
432	20250502	124700	91819420	16760	16760	16760	16760	4
433	20250502	124600	91752380	16760	16650	16760	16650	1500
434	20250502	124500	66618550	16650	16650	16650	16650	3
435	20250502	124400	66568600	16700	16660	16700	16660	3
436	20250502	124300	66518540	16700	16690	16700	16690	271
437	20250502	124200	61992930	16700	16650	16700	16650	3
438	20250502	124100	61942880	16700	16700	16700	16700	0
439	20250502	124000	61942880	16700	16700	16700	16700	4
440	20250502	123900	61876080	16700	16700	16700	16700	3
441	20250502	123800	61825980	16700	16700	16700	16700	0
442	20250502	123700	61825980	16700	16700	16700	16700	3
443	20250502	123600	61775880	16700	16700	16700	16700	0
444	20250502	123500	61775880	16700	16700	16700	16700	4
445	20250502	123400	61709080	16700	16700	16700	16700	3
446	20250502	123300	61658980	16710	16710	16710	16710	0
447	20250502	123200	61658980	16710	16710	16710	16710	3
448	20250502	123100	61608850	16710	16710	16710	16710	0
449	20250502	123000	61608850	16710	16710	16710	16710	3
450	20250502	122900	61558720	16710	16710	16710	16710	4
451	20250502	122800	61491880	16710	16710	16710	16710	0
452	20250502	122700	61491880	16710	16710	16710	16710	3
453	20250502	122600	61441750	16710	16710	16710	16710	0
454	20250502	122500	61441750	16710	16710	16710	16710	3
455	20250502	122400	61391620	16710	16710	16710	16710	4
456	20250502	122300	61324780	16710	16710	16710	16710	0
457	20250502	122200	61324780	16710	16710	16710	16710	3
458	20250502	122100	61274650	16710	16710	16710	16710	0
459	20250502	122000	61274650	16710	16710	16710	16710	3
460	20250502	121900	61224520	16710	16710	16710	16710	3
461	20250502	121800	61174390	16710	16710	16710	16710	0
462	20250502	121700	61174390	16710	16710	16710	16710	4
463	20250502	121600	61107550	16710	16710	16710	16710	3
464	20250502	121500	61057420	16710	16710	16710	16710	0
465	20250502	121400	61057420	16710	16710	16710	16710	3
466	20250502	121300	61007290	16710	16710	16710	16710	45
467	20250502	121200	60255340	16710	16710	16710	16710	3
468	20250502	121100	60205210	16710	16710	16710	16710	4
469	20250502	121000	60138370	16710	16710	16710	16710	0
470	20250502	120900	60138370	16710	16710	16710	16710	3
471	20250502	120800	60088240	16710	16710	16710	16710	0
472	20250502	120700	60088240	16710	16710	16710	16710	6
473	20250502	120600	59987980	16710	16700	16710	16700	7
474	20250502	120500	59871050	16700	16700	16700	16700	0
475	20250502	120400	59871050	16700	16700	16700	16700	7
476	20250502	120300	59754150	16700	16700	16700	16700	0
477	20250502	120200	59754150	16700	16700	16700	16700	3
478	20250502	120100	59704050	16500	16500	16500	16500	0
479	20250502	120000	59704050	16500	16500	16500	16500	0
480	20250502	115900	59704050	16500	16500	16500	16500	0
481	20250502	115800	59704050	16500	16500	16500	16500	0
482	20250502	115700	59704050	16500	16500	16500	16500	0
483	20250502	115600	59704050	16500	16750	16750	16500	1003
484	20250502	115500	43125360	16750	16750	16750	16750	0
485	20250502	115400	43125360	16750	16750	16750	16750	3
486	20250502	115300	43075110	16750	16750	16750	16750	0
487	20250502	115200	43075110	16750	16750	16750	16750	4
488	20250502	115100	43008110	16750	16750	16750	16750	3
489	20250502	115000	42957860	16750	16750	16750	16750	0
490	20250502	114900	42957860	16750	16750	16750	16750	3
491	20250502	114800	42907610	16750	16750	16750	16750	0
492	20250502	114700	42907610	16750	16750	16750	16750	4
493	20250502	114600	42840610	16750	16700	16750	16700	3
494	20250502	114500	42790410	16750	16750	16750	16750	0
495	20250502	114400	42790410	16750	16750	16750	16750	3
496	20250502	114300	42740160	16750	16750	16750	16750	3
497	20250502	114200	42689910	16750	16750	16750	16750	0
498	20250502	114100	42689910	16750	16750	16750	16750	7
499	20250502	114000	42572660	16750	16750	16750	16750	0
500	20250502	113900	42572660	16750	16750	16750	16750	7
501	20250502	113800	42455410	16750	16750	16750	16750	6
502	20250502	113700	42354910	16750	16750	16750	16750	0
503	20250502	113600	42354910	16750	16750	16750	16750	2
504	20250502	113500	42321410	16700	16700	16700	16700	0
505	20250502	113400	42321410	16700	16700	16700	16700	0
506	20250502	113300	42321410	16700	16700	16700	16700	3
507	20250502	113200	42271310	16690	16690	16690	16690	0
508	20250502	113100	42271310	16690	16690	16690	16690	4
509	20250502	113000	42204550	16690	16690	16690	16690	0
510	20250502	112900	42204550	16690	16690	16690	16690	7
511	20250502	112800	42087720	16690	16690	16690	16690	2
512	20250502	112700	42054340	16680	16680	16680	16680	0
513	20250502	112600	42054340	16680	16680	16680	16680	3
514	20250502	112500	42004300	16690	16690	16690	16690	0
515	20250502	112400	42004300	16690	16690	16690	16690	3
516	20250502	112300	41954230	16680	16680	16680	16680	0
517	20250502	112200	41954230	16680	16690	16690	16680	2
518	20250502	112100	41920860	16690	16690	16690	16690	2
519	20250502	112000	41887480	16690	16690	16690	16690	0
520	20250502	111900	41887480	16690	16700	16700	16680	21
521	20250502	111800	41536960	16700	16700	16700	16700	0
522	20250502	111700	41536960	16700	16700	16700	16700	0
523	20250502	111600	41536960	16700	16700	16700	16700	3
524	20250502	111500	41486860	16700	16720	16720	16700	4
525	20250502	111400	41420040	16700	16700	16700	16700	0
526	20250502	111300	41420040	16700	16720	16720	16700	8
527	20250502	111200	41286340	16720	16720	16720	16720	0
528	20250502	111100	41286340	16720	16760	16810	16720	5
529	20250502	111000	41202430	16810	16810	16810	16810	3
530	20250502	110900	41152000	16810	16810	16810	16810	0
531	20250502	110800	41152000	16810	16810	16810	16810	3
532	20250502	110700	41101570	16810	16810	16810	16810	1
533	20250502	110600	41084760	16820	16800	16820	16800	4
534	20250502	110500	41017510	16810	16810	16810	16810	4
535	20250502	110400	40950270	16810	16810	16810	16810	0
536	20250502	110300	40950270	16810	16810	16810	16810	3
537	20250502	110200	40899840	16810	16810	16810	16810	6
538	20250502	110100	40798980	16810	16810	16810	16810	0
539	20250502	110000	40798980	16810	16830	16830	16810	9
540	20250502	105900	40647550	16830	16830	16830	16830	0
541	20250502	105800	40647550	16830	16830	16830	16830	4
542	20250502	105700	40580230	16810	16810	16810	16810	0
543	20250502	105600	40580230	16810	16800	16810	16800	379
544	20250502	105500	34209330	16800	16800	16800	16800	3
545	20250502	105400	34158930	16740	16740	16740	16740	0
546	20250502	105300	34158930	16740	16740	16740	16740	0
547	20250502	105200	34158930	16740	16740	16740	16740	164
548	20250502	105100	31413570	16740	16740	16740	16740	129
549	20250502	105000	29254110	16700	16700	16700	16700	0
550	20250502	104900	29254110	16700	16740	16740	16700	3
551	20250502	104800	29203970	16740	16740	16740	16740	206
552	20250502	104700	25755530	16740	16740	16740	16740	149
553	20250502	104600	23261270	16710	16710	16710	16710	20
554	20250502	104500	22927070	16690	16690	16690	16690	165
555	20250502	104400	20173220	16690	16650	16700	16640	322
556	20250502	104300	14800780	16610	16610	16610	16610	0
557	20250502	104200	14800780	16610	16630	16630	16610	102
558	20250502	104100	13106060	16630	16630	16630	16630	0
559	20250502	104000	13106060	16630	16630	16630	16630	47
560	20250502	103900	12324450	16650	16650	16650	16650	3
561	20250502	103800	12274500	16650	16650	16650	16650	62
562	20250502	103700	11242200	16670	16670	16670	16670	3
563	20250502	103600	11192190	16670	16670	16670	16670	0
564	20250502	103500	11192190	16670	16670	16670	16670	4
565	20250502	103400	11125510	16670	16670	16670	16670	6
566	20250502	103300	11025490	16670	16670	16670	16670	0
567	20250502	103200	11025490	16670	16670	16670	16670	0
568	20250502	103100	11025490	16670	16680	16680	16670	235
569	20250502	103000	7107040	16700	16700	16700	16700	7
570	20250502	102900	6990140	16700	16700	16700	16700	0
571	20250502	102800	6990140	16700	16700	16700	16700	7
572	20250502	102700	6873240	16700	16700	16700	16700	3
573	20250502	102600	6823140	16670	16670	16670	16670	0
574	20250502	102500	6823140	16670	16670	16670	16670	0
575	20250502	102400	6823140	16670	16670	16670	16670	0
576	20250502	102300	6823140	16670	16670	16670	16670	0
577	20250502	102200	6823140	16670	16670	16670	16670	0
578	20250502	102100	6823140	16670	16670	16670	16670	0
579	20250502	102000	6823140	16670	16700	16700	16670	4
580	20250502	101900	6756370	16700	16700	16700	16700	0
581	20250502	101800	6756370	16700	16700	16700	16700	3
582	20250502	101700	6706270	16700	16700	16700	16700	4
583	20250502	101600	6639470	16700	16700	16700	16700	0
584	20250502	101500	6639470	16700	16700	16700	16700	3
585	20250502	101400	6589370	16700	16700	16700	16700	0
586	20250502	101300	6589370	16700	16700	16700	16700	3
587	20250502	101200	6539270	16700	16700	16700	16700	4
588	20250502	101100	6472470	16700	16700	16700	16700	0
589	20250502	101000	6472470	16700	16700	16700	16700	3
590	20250502	100900	6422370	16700	16700	16700	16700	3
591	20250502	100800	6372270	16700	16700	16700	16700	0
592	20250502	100700	6372270	16700	16700	16700	16700	3
593	20250502	100600	6322170	16700	16700	16700	16700	0
594	20250502	100500	6322170	16700	16700	16700	16700	54
595	20250502	100400	5420370	16700	16700	16700	16700	4
596	20250502	100300	5353570	16700	16700	16700	16700	0
597	20250502	100200	5353570	16700	16700	16700	16700	105
598	20250502	100100	3600070	16700	16700	16700	16700	0
599	20250502	100000	3600070	16700	16700	16700	16700	7
600	20250502	095900	3483170	16700	16700	16700	16700	6
601	20250502	095800	3382970	16700	16700	16700	16700	0
602	20250502	095700	3382970	16700	16700	16700	16700	2
603	20250502	095600	3349570	16650	16650	16650	16650	0
604	20250502	095500	3349570	16650	16650	16650	16650	0
605	20250502	095400	3349570	16650	16650	16650	16650	0
606	20250502	095300	3349570	16650	16650	16650	16650	0
607	20250502	095200	3349570	16650	16650	16650	16650	1
608	20250502	095100	3332920	16650	16650	16650	16650	0
609	20250502	095000	3332920	16650	16700	16700	16650	4
610	20250502	094900	3266170	16700	16700	16700	16700	4
611	20250502	094800	3199370	16700	16700	16700	16700	0
612	20250502	094700	3199370	16700	16640	16740	16640	62
613	20250502	094600	2167150	16650	16650	16650	16650	18
614	20250502	094500	1867450	16740	16740	16740	16740	3
615	20250502	094400	1817230	16650	16650	16650	16650	0
616	20250502	094300	1817230	16650	16650	16650	16650	0
617	20250502	094200	1817230	16650	16650	16650	16650	1
618	20250502	094100	1800580	16650	16650	16650	16650	0
619	20250502	094000	1800580	16650	16650	16650	16650	0
620	20250502	093900	1800580	16650	16740	16750	16650	14
621	20250502	093800	1566370	16740	16740	16740	16740	0
622	20250502	093700	1566370	16740	16740	16740	16740	5
623	20250502	093600	1482670	16740	16740	16740	16740	3
624	20250502	093500	1432450	16740	16740	16740	16740	0
625	20250502	093400	1432450	16740	16740	16740	16740	3
626	20250502	093300	1382230	16740	16740	16740	16740	0
627	20250502	093200	1382230	16740	16740	16740	16740	3
628	20250502	093100	1332010	16740	16740	16740	16740	4
629	20250502	093000	1265050	16740	16740	16740	16740	9
630	20250502	092900	1114390	16640	16640	16640	16640	0
631	20250502	092800	1114390	16640	16640	16640	16640	0
632	20250502	092700	1114390	16640	16640	16640	16640	0
633	20250502	092600	1114390	16640	16640	16640	16640	0
634	20250502	092500	1114390	16640	16640	16640	16640	0
635	20250502	092400	1114390	16640	16640	16640	16640	0
636	20250502	092300	1114390	16640	16640	16640	16640	0
637	20250502	092200	1114390	16640	16640	16640	16640	0
638	20250502	092100	1114390	16640	16640	16640	16640	0
639	20250502	092000	1114390	16640	16640	16640	16640	0
640	20250502	091900	1114390	16640	16640	16640	16640	0
641	20250502	091800	1114390	16640	16640	16640	16640	5
642	20250502	091700	1031190	16640	16640	16640	16640	0
643	20250502	091600	1031190	16640	16640	16640	16640	0
644	20250502	091500	1031190	16640	16640	16640	16640	0
645	20250502	091400	1031190	16640	16640	16640	16640	0
646	20250502	091300	1031190	16640	16640	16640	16640	0
647	20250502	091200	1031190	16640	16640	16640	16640	0
648	20250502	091100	1031190	16640	16770	16770	16640	7
649	20250502	091000	914580	16620	16620	16620	16620	0
650	20250502	090900	914580	16620	16620	16620	16620	0
651	20250502	090800	914580	16620	16620	16620	16620	0
652	20250502	090700	914580	16620	16620	16620	16620	0
653	20250502	090600	914580	16620	16620	16620	16620	0
654	20250502	090500	914580	16620	16620	16620	16620	0
655	20250502	090400	914580	16620	16620	16620	16620	1
656	20250502	090300	897960	16630	16630	16630	16630	0
657	20250502	090200	897960	16630	16630	16630	16630	51
658	20250502	090100	49830	16610	16610	16610	16610	0
659	20250502	090000	49830	16610	16610	16610	16610	3