KissMeData/122640/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200100	1327838985	16800	16800	16800	16800	1279
3	20250502	200000	1327838985	16800	16800	16800	16800	0
4	20250502	195900	1327838985	16800	16800	16800	16800	0
5	20250502	195800	1327838985	16800	16800	16800	16800	0
6	20250502	195700	1327838985	16800	16800	16800	16800	0
7	20250502	195600	1327838985	16800	16800	16800	16800	0
8	20250502	195500	1327838985	16800	16800	16800	16800	0
9	20250502	195400	1327838985	16800	16800	16800	16800	0
10	20250502	195300	1327838985	16800	16800	16800	16800	0
11	20250502	195200	1327838985	16800	16800	16800	16800	0
12	20250502	195100	1327838985	16800	16800	16800	16800	0
13	20250502	195000	1327838985	16800	16800	16800	16800	0
14	20250502	194900	1327838985	16800	16800	16800	16800	0
15	20250502	194800	1327838985	16800	16800	16800	16800	0
16	20250502	194700	1327838985	16800	16800	16800	16800	0
17	20250502	194600	1327838985	16800	16800	16800	16800	0
18	20250502	194500	1327838985	16800	16800	16800	16800	0
19	20250502	194400	1327838985	16800	16800	16800	16800	0
20	20250502	194300	1327838985	16800	16800	16800	16800	0
21	20250502	194200	1327838985	16800	16800	16800	16800	0
22	20250502	194100	1327838985	16800	16800	16800	16800	0
23	20250502	194000	1327838985	16800	16800	16800	16800	0
24	20250502	193900	1327838985	16800	16800	16800	16800	0
25	20250502	193800	1327838985	16800	16800	16800	16800	0
26	20250502	193700	1327838985	16800	16800	16800	16800	0
27	20250502	193600	1327838985	16800	16800	16800	16800	0
28	20250502	193500	1327838985	16800	16800	16800	16800	0
29	20250502	193400	1327838985	16800	16800	16800	16800	0
30	20250502	193300	1327838985	16800	16800	16800	16800	0
31	20250502	193200	1327838985	16800	16800	16800	16800	0
32	20250502	193100	1327838985	16800	16800	16800	16800	1279
33	20250502	193000	1327838985	16800	16800	16800	16800	0
34	20250502	192900	1327838985	16800	16800	16800	16800	0
35	20250502	192800	1327838985	16800	16800	16800	16800	0
36	20250502	192700	1327838985	16800	16800	16800	16800	0
37	20250502	192600	1327838985	16800	16800	16800	16800	0
38	20250502	192500	1327838985	16800	16800	16800	16800	0
39	20250502	192400	1327838985	16800	16800	16800	16800	0
40	20250502	192300	1327838985	16800	16800	16800	16800	0
41	20250502	192200	1327838985	16800	16800	16800	16800	0
42	20250502	192100	1327838985	16800	16800	16800	16800	0
43	20250502	192000	1327838985	16800	16800	16800	16800	0
44	20250502	191900	1327838985	16800	16800	16800	16800	0
45	20250502	191800	1327838985	16800	16800	16800	16800	0
46	20250502	191700	1327838985	16800	16800	16800	16800	0
47	20250502	191600	1327838985	16800	16800	16800	16800	0
48	20250502	191500	1327838985	16800	16800	16800	16800	0
49	20250502	191400	1327838985	16800	16800	16800	16800	0
50	20250502	191300	1327838985	16800	16800	16800	16800	0
51	20250502	191200	1327838985	16800	16800	16800	16800	0
52	20250502	191100	1327838985	16800	16800	16800	16800	0
53	20250502	191000	1327838985	16800	16800	16800	16800	0
54	20250502	190900	1327838985	16800	16800	16800	16800	0
55	20250502	190800	1327838985	16800	16800	16800	16800	0
56	20250502	190700	1327838985	16800	16800	16800	16800	0
57	20250502	190600	1327838985	16800	16800	16800	16800	0
58	20250502	190500	1327838985	16800	16800	16800	16800	0
59	20250502	190400	1327838985	16800	16800	16800	16800	0
60	20250502	190300	1327838985	16800	16800	16800	16800	0
61	20250502	190200	1327838985	16800	16800	16800	16800	0
62	20250502	190100	1327838985	16800	16800	16800	16800	1279
63	20250502	190000	1327838985	16800	16800	16800	16800	0
64	20250502	185900	1327838985	16800	16800	16800	16800	0
65	20250502	185800	1327838985	16800	16800	16800	16800	0
66	20250502	185700	1327838985	16800	16800	16800	16800	0
67	20250502	185600	1327838985	16800	16800	16800	16800	0
68	20250502	185500	1327838985	16800	16800	16800	16800	0
69	20250502	185400	1327838985	16800	16800	16800	16800	0
70	20250502	185300	1327838985	16800	16800	16800	16800	0
71	20250502	185200	1327838985	16800	16800	16800	16800	0
72	20250502	185100	1327838985	16800	16800	16800	16800	0
73	20250502	185000	1327838985	16800	16800	16800	16800	0
74	20250502	184900	1327838985	16800	16800	16800	16800	0
75	20250502	184800	1327838985	16800	16800	16800	16800	0
76	20250502	184700	1327838985	16800	16800	16800	16800	0
77	20250502	184600	1327838985	16800	16800	16800	16800	0
78	20250502	184500	1327838985	16800	16800	16800	16800	0
79	20250502	184400	1327838985	16800	16800	16800	16800	0
80	20250502	184300	1327838985	16800	16800	16800	16800	0
81	20250502	184200	1327838985	16800	16800	16800	16800	0
82	20250502	184100	1327838985	16800	16800	16800	16800	0
83	20250502	184000	1327838985	16800	16800	16800	16800	0
84	20250502	183900	1327838985	16800	16800	16800	16800	0
85	20250502	183800	1327838985	16800	16800	16800	16800	0
86	20250502	183700	1327838985	16800	16800	16800	16800	0
87	20250502	183600	1327838985	16800	16800	16800	16800	0
88	20250502	183500	1327838985	16800	16800	16800	16800	0
89	20250502	183400	1327838985	16800	16800	16800	16800	0
90	20250502	183300	1327838985	16800	16800	16800	16800	0
91	20250502	183200	1327838985	16800	16800	16800	16800	0
92	20250502	183100	1327838985	16800	16800	16800	16800	1279
93	20250502	183000	1327838985	16800	16800	16800	16800	0
94	20250502	182900	1327838985	16800	16800	16800	16800	0
95	20250502	182800	1327838985	16800	16800	16800	16800	0
96	20250502	182700	1327838985	16800	16800	16800	16800	0
97	20250502	182600	1327838985	16800	16800	16800	16800	0
98	20250502	182500	1327838985	16800	16800	16800	16800	0
99	20250502	182400	1327838985	16800	16800	16800	16800	0
100	20250502	182300	1327838985	16800	16800	16800	16800	0
101	20250502	182200	1327838985	16800	16800	16800	16800	0
102	20250502	182100	1327838985	16800	16800	16800	16800	0
103	20250502	182000	1327838985	16800	16800	16800	16800	0
104	20250502	181900	1327838985	16800	16800	16800	16800	0
105	20250502	181800	1327838985	16800	16800	16800	16800	0
106	20250502	181700	1327838985	16800	16800	16800	16800	0
107	20250502	181600	1327838985	16800	16800	16800	16800	0
108	20250502	181500	1327838985	16800	16800	16800	16800	0
109	20250502	181400	1327838985	16800	16800	16800	16800	0
110	20250502	181300	1327838985	16800	16800	16800	16800	0
111	20250502	181200	1327838985	16800	16800	16800	16800	0
112	20250502	181100	1327838985	16800	16800	16800	16800	0
113	20250502	181000	1327838985	16800	16800	16800	16800	0
114	20250502	180900	1327838985	16800	16800	16800	16800	0
115	20250502	180800	1327838985	16800	16800	16800	16800	0
116	20250502	180700	1327838985	16800	16800	16800	16800	0
117	20250502	180600	1327838985	16800	16800	16800	16800	0
118	20250502	180500	1327838985	16800	16800	16800	16800	0
119	20250502	180400	1327838985	16800	16800	16800	16800	0
120	20250502	180300	1327838985	16800	16800	16800	16800	0
121	20250502	180200	1327838985	16800	16800	16800	16800	0
122	20250502	180100	1327838985	16800	16800	16800	16800	1279
123	20250502	180000	1327838985	16800	16800	16800	16800	0
124	20250502	175900	1327838985	16800	16800	16800	16800	0
125	20250502	175800	1327838985	16800	16800	16800	16800	0
126	20250502	175700	1327838985	16800	16800	16800	16800	0
127	20250502	175600	1327838985	16800	16800	16800	16800	0
128	20250502	175500	1327838985	16800	16800	16800	16800	0
129	20250502	175400	1327838985	16800	16800	16800	16800	0
130	20250502	175300	1327838985	16800	16800	16800	16800	0
131	20250502	175200	1327838985	16800	16800	16800	16800	0
132	20250502	175100	1327838985	16800	16800	16800	16800	0
133	20250502	175000	1327838985	16800	16800	16800	16800	0
134	20250502	174900	1327838985	16800	16800	16800	16800	0
135	20250502	174800	1327838985	16800	16800	16800	16800	0
136	20250502	174700	1327838985	16800	16800	16800	16800	0
137	20250502	174600	1327838985	16800	16800	16800	16800	0
138	20250502	174500	1327838985	16800	16800	16800	16800	0
139	20250502	174400	1327838985	16800	16800	16800	16800	0
140	20250502	174300	1327838985	16800	16800	16800	16800	0
141	20250502	174200	1327838985	16800	16800	16800	16800	0
142	20250502	174100	1327838985	16800	16800	16800	16800	0
143	20250502	174000	1327838985	16800	16800	16800	16800	0
144	20250502	173900	1327838985	16800	16800	16800	16800	0
145	20250502	173800	1327838985	16800	16800	16800	16800	0
146	20250502	173700	1327838985	16800	16800	16800	16800	0
147	20250502	173600	1327838985	16800	16800	16800	16800	0
148	20250502	173500	1327838985	16800	16800	16800	16800	0
149	20250502	173400	1327838985	16800	16800	16800	16800	0
150	20250502	173300	1327838985	16800	16800	16800	16800	0
151	20250502	173200	1327838985	16800	16800	16800	16800	0
152	20250502	173100	1327838985	16800	16800	16800	16800	1279
153	20250502	173000	1327838985	16800	16800	16800	16800	0
154	20250502	172900	1327838985	16800	16800	16800	16800	0
155	20250502	172800	1327838985	16800	16800	16800	16800	0
156	20250502	172700	1327838985	16800	16800	16800	16800	0
157	20250502	172600	1327838985	16800	16800	16800	16800	0
158	20250502	172500	1327838985	16800	16800	16800	16800	0
159	20250502	172400	1327838985	16800	16800	16800	16800	0
160	20250502	172300	1327838985	16800	16800	16800	16800	0
161	20250502	172200	1327838985	16800	16800	16800	16800	0
162	20250502	172100	1327838985	16800	16800	16800	16800	0
163	20250502	172000	1327838985	16800	16800	16800	16800	0
164	20250502	171900	1327838985	16800	16800	16800	16800	0
165	20250502	171800	1327838985	16800	16800	16800	16800	0
166	20250502	171700	1327838985	16800	16800	16800	16800	0
167	20250502	171600	1327838985	16800	16800	16800	16800	0
168	20250502	171500	1327838985	16800	16800	16800	16800	0
169	20250502	171400	1327838985	16800	16800	16800	16800	0
170	20250502	171300	1327838985	16800	16800	16800	16800	0
171	20250502	171200	1327838985	16800	16800	16800	16800	0
172	20250502	171100	1327838985	16800	16800	16800	16800	0
173	20250502	171000	1327838985	16800	16800	16800	16800	0
174	20250502	170900	1327838985	16800	16800	16800	16800	0
175	20250502	170800	1327838985	16800	16800	16800	16800	0
176	20250502	170700	1327838985	16800	16800	16800	16800	0
177	20250502	170600	1327838985	16800	16800	16800	16800	0
178	20250502	170500	1327838985	16800	16800	16800	16800	0
179	20250502	170400	1327838985	16800	16800	16800	16800	0
180	20250502	170300	1327838985	16800	16800	16800	16800	0
181	20250502	170200	1327838985	16800	16800	16800	16800	0
182	20250502	170100	1327838985	16800	16800	16800	16800	1279
183	20250502	170000	1327838985	16800	16800	16800	16800	0
184	20250502	165900	1327838985	16800	16800	16800	16800	0
185	20250502	165800	1327838985	16800	16800	16800	16800	0
186	20250502	165700	1327838985	16800	16800	16800	16800	0
187	20250502	165600	1327838985	16800	16800	16800	16800	0
188	20250502	165500	1327838985	16800	16800	16800	16800	0
189	20250502	165400	1327838985	16800	16800	16800	16800	0
190	20250502	165300	1327838985	16800	16800	16800	16800	0
191	20250502	165200	1327838985	16800	16800	16800	16800	0
192	20250502	165100	1327838985	16800	16800	16800	16800	0
193	20250502	165000	1327838985	16800	16800	16800	16800	0
194	20250502	164900	1327838985	16800	16800	16800	16800	0
195	20250502	164800	1327838985	16800	16800	16800	16800	0
196	20250502	164700	1327838985	16800	16800	16800	16800	0
197	20250502	164600	1327838985	16800	16800	16800	16800	0
198	20250502	164500	1327838985	16800	16800	16800	16800	0
199	20250502	164400	1327838985	16800	16800	16800	16800	0
200	20250502	164300	1327838985	16800	16800	16800	16800	0
201	20250502	164200	1327838985	16800	16800	16800	16800	0
202	20250502	164100	1327838985	16800	16800	16800	16800	0
203	20250502	164000	1327838985	16800	16800	16800	16800	0
204	20250502	163900	1327838985	16800	16800	16800	16800	0
205	20250502	163800	1327838985	16800	16800	16800	16800	0
206	20250502	163700	1327838985	16800	16800	16800	16800	0
207	20250502	163600	1327838985	16800	16800	16800	16800	0
208	20250502	163500	1327838985	16800	16800	16800	16800	0
209	20250502	163400	1327838985	16800	16800	16800	16800	0
210	20250502	163300	1327838985	16800	16800	16800	16800	0
211	20250502	163200	1327838985	16800	16800	16800	16800	0
212	20250502	163100	1327838985	16800	16800	16800	16800	1279
213	20250502	163000	1327838985	16800	16800	16800	16800	0
214	20250502	162900	1327838985	16800	16800	16800	16800	0
215	20250502	162800	1327838985	16800	16800	16800	16800	0
216	20250502	162700	1327838985	16800	16800	16800	16800	0
217	20250502	162600	1327838985	16800	16800	16800	16800	0
218	20250502	162500	1327838985	16800	16800	16800	16800	0
219	20250502	162400	1327838985	16800	16800	16800	16800	0
220	20250502	162300	1327838985	16800	16800	16800	16800	0
221	20250502	162200	1327838985	16800	16800	16800	16800	0
222	20250502	162100	1327838985	16800	16800	16800	16800	0
223	20250502	162000	1327838985	16800	16800	16800	16800	0
224	20250502	161900	1327838985	16800	16800	16800	16800	0
225	20250502	161800	1327838985	16800	16800	16800	16800	0
226	20250502	161700	1327838985	16800	16800	16800	16800	0
227	20250502	161600	1327838985	16800	16800	16800	16800	0
228	20250502	161500	1327838985	16800	16800	16800	16800	0
229	20250502	161400	1327838985	16800	16800	16800	16800	0
230	20250502	161300	1327838985	16800	16800	16800	16800	0
231	20250502	161200	1327838985	16800	16800	16800	16800	0
232	20250502	161100	1327838985	16800	16800	16800	16800	0
233	20250502	161000	1327838985	16800	16800	16800	16800	0
234	20250502	160900	1327838985	16800	16800	16800	16800	0
235	20250502	160800	1327838985	16800	16800	16800	16800	0
236	20250502	160700	1327838985	16800	16800	16800	16800	0
237	20250502	160600	1327838985	16800	16800	16800	16800	0
238	20250502	160500	1327838985	16800	16800	16800	16800	0
239	20250502	160400	1327838985	16800	16800	16800	16800	0
240	20250502	160300	1327838985	16800	16800	16800	16800	0
241	20250502	160200	1327838985	16800	16800	16800	16800	0
242	20250502	160100	1327838985	16800	16800	16800	16800	1279
243	20250502	160000	1327838985	16800	16800	16800	16800	0
244	20250502	155900	1327838985	16800	16800	16800	16800	0
245	20250502	155800	1327838985	16800	16800	16800	16800	0
246	20250502	155700	1327838985	16800	16800	16800	16800	0
247	20250502	155600	1327838985	16800	16800	16800	16800	0
248	20250502	155500	1327838985	16800	16800	16800	16800	0
249	20250502	155400	1327838985	16800	16800	16800	16800	0
250	20250502	155300	1327838985	16800	16800	16800	16800	0
251	20250502	155200	1327838985	16800	16800	16800	16800	0
252	20250502	155100	1327838985	16800	16800	16800	16800	0
253	20250502	155000	1327838985	16800	16800	16800	16800	0
254	20250502	154900	1327838985	16800	16800	16800	16800	0
255	20250502	154800	1327838985	16800	16800	16800	16800	0
256	20250502	154700	1327838985	16800	16800	16800	16800	0
257	20250502	154600	1327838985	16800	16800	16800	16800	0
258	20250502	154500	1327838985	16800	16800	16800	16800	0
259	20250502	154400	1327838985	16800	16800	16800	16800	0
260	20250502	154300	1327838985	16800	16800	16800	16800	0
261	20250502	154200	1327838985	16800	16800	16800	16800	0
262	20250502	154100	1327838985	16800	16800	16800	16800	0
263	20250502	154000	1327838985	16800	16800	16800	16800	0
264	20250502	153900	1327838985	16800	16800	16800	16800	0
265	20250502	153800	1327838985	16800	16800	16800	16800	0
266	20250502	153700	1327838985	16800	16800	16800	16800	0
267	20250502	153600	1327838985	16800	16800	16800	16800	0
268	20250502	153500	1327838985	16800	16800	16800	16800	0
269	20250502	153400	1327838985	16800	16800	16800	16800	0
270	20250502	153300	1327838985	16800	16800	16800	16800	0
271	20250502	153200	1327838985	16800	16800	16800	16800	0
272	20250502	153100	1327838985	16800	16800	16800	16800	1279
273	20250502	153000	1327838985	16800	16800	16800	16800	1279
274	20250502	152900	1306351785	16800	16800	16800	16800	0
275	20250502	152800	1306351785	16800	16800	16800	16800	0
276	20250502	152700	1306351785	16800	16800	16800	16800	0
277	20250502	152600	1306351785	16800	16800	16800	16800	0
278	20250502	152500	1306351785	16800	16800	16800	16800	0
279	20250502	152400	1306351785	16800	16800	16800	16800	0
280	20250502	152300	1306351785	16800	16800	16800	16800	0
281	20250502	152200	1306351785	16800	16800	16800	16800	0
282	20250502	152100	1306351785	16800	16800	16800	16800	0
283	20250502	152000	1306351785	16800	16800	16800	16800	0
284	20250502	151900	1306351785	16800	16740	16800	16740	161
285	20250502	151800	1303655305	16750	16750	16750	16750	525
286	20250502	151700	1294861555	16750	16750	16750	16750	3
287	20250502	151600	1294811305	16750	16730	16750	16730	6
288	20250502	151500	1294710865	16730	16740	16740	16720	278
289	20250502	151400	1290060205	16760	16760	16760	16760	128
290	20250502	151300	1287914925	16760	16760	16760	16760	37
291	20250502	151200	1287294805	16760	16760	16760	16760	12
292	20250502	151100	1287093685	16760	16740	16760	16740	35
293	20250502	151000	1286507205	16730	16780	16780	16730	187
294	20250502	150900	1283378595	16780	16730	16780	16730	328
295	20250502	150800	1277890035	16730	16720	16730	16710	170
296	20250502	150700	1275048995	16720	16720	16720	16720	55
297	20250502	150600	1274129395	16720	16720	16720	16720	58
298	20250502	150500	1273159635	16720	16720	16720	16720	19
299	20250502	150400	1272841955	16720	16720	16720	16720	5
300	20250502	150300	1272758355	16720	16720	16720	16720	10
301	20250502	150200	1272591155	16710	16710	16720	16710	34
302	20250502	150100	1272022845	16720	16720	16720	16720	181
303	20250502	150000	1268996525	16720	16720	16720	16720	8
304	20250502	145900	1268862765	16710	16710	16710	16710	37
305	20250502	145800	1268244495	16720	16720	16720	16720	10
306	20250502	145700	1268077295	16720	16720	16720	16720	132
307	20250502	145600	1265870255	16730	16730	16730	16730	0
308	20250502	145500	1265870255	16730	16740	16740	16720	501
309	20250502	145400	1257484075	16740	16750	16750	16740	96
310	20250502	145300	1255876955	16750	16750	16750	16750	0
311	20250502	145200	1255876955	16750	16750	16750	16750	47
312	20250502	145100	1255089705	16760	16760	16760	16760	8
313	20250502	145000	1254955625	16760	16750	16760	16750	49
314	20250502	144900	1254134615	16740	16740	16740	16740	0
315	20250502	144800	1254134615	16740	16740	16740	16740	0
316	20250502	144700	1254134615	16740	16740	16740	16740	5
317	20250502	144600	1254050915	16750	16750	16750	16750	10
318	20250502	144500	1253883415	16760	16750	16760	16740	50
319	20250502	144400	1253046015	16740	16740	16740	16740	0
320	20250502	144300	1253046015	16740	16740	16740	16740	0
321	20250502	144200	1253046015	16740	16760	16760	16740	235
322	20250502	144100	1249109795	16760	16760	16760	16760	1
323	20250502	144000	1249093035	16760	16750	16760	16750	116
324	20250502	143900	1247149885	16750	16760	16760	16750	6
325	20250502	143800	1247049355	16760	16760	16760	16760	0
326	20250502	143700	1247049355	16760	16760	16760	16760	38
327	20250502	143600	1246412475	16750	16730	16750	16730	279
328	20250502	143500	1241741885	16710	16710	16710	16710	356
329	20250502	143400	1235793125	16710	16710	16710	16710	48
330	20250502	143300	1234991045	16710	16710	16710	16710	131
331	20250502	143200	1232802035	16700	16700	16700	16700	108
332	20250502	143100	1230998435	16700	16700	16700	16700	1
333	20250502	143000	1230981735	16690	16690	16690	16690	0
334	20250502	142900	1230981735	16690	16700	16710	16690	665
335	20250502	142800	1219875565	16700	16710	16710	16700	1809
336	20250502	142700	1189657755	16720	16710	16720	16710	283
337	20250502	142600	1184928745	16720	16720	16720	16720	303
338	20250502	142500	1179862585	16710	16710	16710	16710	58
339	20250502	142400	1178893405	16715	16720	16720	16715	203
340	20250502	142300	1175499250	16720	16710	16720	16710	970
341	20250502	142200	1159290480	16720	16720	16720	16720	5
342	20250502	142100	1159206880	16720	16710	16720	16710	222
343	20250502	142000	1155496060	16710	16710	16710	16710	44
344	20250502	141900	1154760820	16720	16720	16720	16710	12
345	20250502	141800	1154560240	16720	16720	16720	16720	91
346	20250502	141700	1153038720	16720	16720	16720	16720	0
347	20250502	141600	1153038720	16720	16720	16740	16720	154
348	20250502	141500	1150463440	16720	16720	16720	16720	52
349	20250502	141400	1149594000	16710	16720	16730	16710	126
350	20250502	141300	1147486690	16730	16730	16730	16730	5
351	20250502	141200	1147403040	16740	16710	16740	16710	437
352	20250502	141100	1140094520	16710	16710	16710	16710	190
353	20250502	141000	1136919620	16740	16730	16740	16710	334
354	20250502	140900	1131333870	16740	16750	16750	16730	811
355	20250502	140800	1117755560	16760	16760	16760	16760	616
356	20250502	140700	1107431400	16770	16770	16770	16770	50
357	20250502	140600	1106592900	16770	16770	16770	16770	131
358	20250502	140500	1104396030	16770	16770	16770	16770	0
359	20250502	140400	1104396030	16770	16770	16770	16770	0
360	20250502	140300	1104396030	16770	16770	16770	16770	27
361	20250502	140200	1103943240	16770	16770	16770	16770	7
362	20250502	140100	1103825850	16770	16770	16770	16770	7
363	20250502	140000	1103708460	16800	16790	16800	16790	26
364	20250502	135900	1103271760	16760	16770	16770	16760	24
365	20250502	135800	1102869300	16800	16800	16800	16800	0
366	20250502	135700	1102869300	16800	16800	16800	16800	0
367	20250502	135600	1102869300	16800	16800	16800	16800	8
368	20250502	135500	1102734900	16770	16770	16770	16770	0
369	20250502	135400	1102734900	16770	16770	16770	16770	53
370	20250502	135300	1101846090	16770	16770	16770	16770	393
371	20250502	135200	1095255480	16760	16760	16760	16760	0
372	20250502	135100	1095255480	16760	16770	16770	16760	119
373	20250502	135000	1093261020	16800	16790	16800	16770	277
374	20250502	134900	1088611530	16820	16790	16820	16790	105
375	20250502	134800	1086848340	16820	16820	16820	16820	0
376	20250502	134700	1086848340	16820	16820	16820	16820	8
377	20250502	134600	1086713780	16790	16790	16790	16790	5
378	20250502	134500	1086629830	16790	16790	16790	16790	0
379	20250502	134400	1086629830	16790	16870	16870	16790	1509
380	20250502	134300	1061289590	16810	16810	16810	16810	1
381	20250502	134200	1061272780	16810	16810	16810	16810	22
382	20250502	134100	1060902960	16800	16830	16850	16800	818
383	20250502	134000	1047135140	16800	16800	16800	16800	0
384	20250502	133900	1047135140	16800	16800	16800	16800	3
385	20250502	133800	1047084740	16830	16830	16830	16830	9
386	20250502	133700	1046933270	16800	16800	16800	16800	23
387	20250502	133600	1046546870	16830	16830	16830	16830	6
388	20250502	133500	1046445890	16790	16790	16790	16790	0
389	20250502	133400	1046445890	16790	16790	16790	16790	0
390	20250502	133300	1046445890	16790	16810	16810	16790	120
391	20250502	133200	1044430270	16810	16810	16810	16810	0
392	20250502	133100	1044430270	16810	16810	16810	16810	59
393	20250502	133000	1043438480	16800	16800	16800	16800	0
394	20250502	132900	1043438480	16800	16830	16830	16800	318
395	20250502	132800	1038094170	16810	16810	16810	16810	0
396	20250502	132700	1038094170	16810	16800	16810	16800	513
397	20250502	132600	1029473570	16800	16800	16810	16800	1211
398	20250502	132500	1009128760	16800	16800	16800	16800	11
399	20250502	132400	1008943960	16800	16800	16800	16800	24
400	20250502	132300	1008540760	16790	16800	16800	16790	159
401	20250502	132200	1005869860	16790	16790	16790	16790	0
402	20250502	132100	1005869860	16790	16790	16790	16790	0
403	20250502	132000	1005869860	16790	16790	16790	16790	0
404	20250502	131900	1005869860	16790	16800	16800	16790	29
405	20250502	131800	1005382830	16800	16800	16800	16800	30
406	20250502	131700	1004878830	16800	16800	16800	16800	7
407	20250502	131600	1004761230	16790	16790	16790	16790	23
408	20250502	131500	1004375060	16800	16800	16800	16800	0
409	20250502	131400	1004375060	16800	16800	16800	16800	0
410	20250502	131300	1004375060	16800	16800	16800	16800	0
411	20250502	131200	1004375060	16800	16790	16800	16790	844
412	20250502	131100	990197090	16790	16790	16790	16790	13
413	20250502	131000	989978820	16810	16800	16810	16800	234
414	20250502	130900	986047490	16800	16800	16810	16800	347
415	20250502	130800	980217840	16800	16800	16800	16800	8
416	20250502	130700	980083440	16810	16810	16810	16810	0
417	20250502	130600	980083440	16810	16810	16810	16810	0
418	20250502	130500	980083440	16810	16820	16820	16810	77
419	20250502	130400	978788940	16820	16820	16820	16820	140
420	20250502	130300	976434140	16820	16820	16820	16820	4
421	20250502	130200	976366860	16820	16820	16820	16820	116
422	20250502	130100	974415740	16820	16800	16820	16800	786
423	20250502	130000	961200920	16800	16790	16800	16790	64
424	20250502	125900	960125750	16800	16800	16800	16770	305
425	20250502	125800	955004720	16790	16790	16790	16790	130
426	20250502	125700	952822020	16790	16810	16810	16790	882
427	20250502	125600	938005180	16820	16820	16820	16820	0
428	20250502	125500	938005180	16820	16820	16820	16820	14
429	20250502	125400	937769700	16810	16810	16810	16810	0
430	20250502	125300	937769700	16810	16810	16810	16810	0
431	20250502	125200	937769700	16810	16840	16840	16810	11
432	20250502	125100	937584610	16840	16800	16840	16800	185
433	20250502	125000	934476170	16800	16790	16800	16790	15
434	20250502	124900	934224180	16790	16810	16810	16790	82
435	20250502	124800	932846560	16820	16820	16820	16820	0
436	20250502	124700	932846560	16820	16820	16820	16820	0
437	20250502	124600	932846560	16820	16820	16820	16820	0
438	20250502	124500	932846560	16820	16820	16820	16820	9
439	20250502	124400	932695180	16810	16810	16810	16810	25
440	20250502	124300	932274930	16810	16820	16820	16810	27
441	20250502	124200	931821050	16820	16820	16820	16820	0
442	20250502	124100	931821050	16820	16820	16820	16820	1
443	20250502	124000	931804230	16810	16810	16810	16810	1
444	20250502	123900	931787420	16810	16810	16810	16810	46
445	20250502	123800	931014160	16810	16810	16810	16810	2
446	20250502	123700	930980540	16810	16810	16810	16810	102
447	20250502	123600	929265920	16810	16810	16810	16810	0
448	20250502	123500	929265920	16810	16810	16810	16810	34
449	20250502	123400	928694380	16820	16810	16820	16810	44
450	20250502	123300	927954670	16820	16820	16820	16820	122
451	20250502	123200	925902630	16820	16830	16830	16820	487
452	20250502	123100	917710860	16830	16830	16830	16830	2
453	20250502	123000	917677200	16820	16820	16820	16820	59
454	20250502	122900	916684820	16840	16840	16840	16840	1
455	20250502	122800	916667980	16840	16830	16840	16820	237
456	20250502	122700	912678990	16840	16770	16840	16760	453
457	20250502	122600	905073950	16770	16770	16770	16770	22
458	20250502	122500	904705010	16770	16760	16770	16760	101
459	20250502	122400	903011250	16760	16760	16760	16760	1
460	20250502	122300	902994490	16760	16760	16760	16760	0
461	20250502	122200	902994490	16760	16770	16770	16760	77
462	20250502	122100	901703870	16760	16760	16760	16760	4
463	20250502	122000	901636830	16760	16770	16770	16760	86
464	20250502	121900	900194630	16770	16790	16790	16770	62
465	20250502	121800	899154420	16790	16790	16790	16790	14
466	20250502	121700	898919360	16790	16810	16810	16790	210
467	20250502	121600	895390840	16810	16810	16810	16810	4
468	20250502	121500	895323600	16810	16810	16810	16810	26
469	20250502	121400	894886540	16810	16810	16810	16810	100
470	20250502	121300	893205540	16810	16810	16810	16810	4
471	20250502	121200	893138300	16800	16770	16810	16760	349
472	20250502	121100	887284890	16780	16810	16820	16780	1202
473	20250502	121000	867103300	16820	16820	16820	16820	51
474	20250502	120900	866245480	16810	16820	16850	16810	346
475	20250502	120800	860416850	16820	16910	16910	16820	2008
476	20250502	120700	826593340	16880	16880	16880	16880	0
477	20250502	120600	826593340	16880	16880	16880	16880	68
478	20250502	120500	825445500	16890	16920	16920	16890	1848
479	20250502	120400	794208060	16920	16930	16930	16920	124
480	20250502	120300	792109650	16960	16960	16960	16960	13
481	20250502	120200	791889170	16960	16930	16960	16930	65
482	20250502	120100	790788270	16920	16920	16920	16920	56
483	20250502	120000	789840750	16950	16950	16950	16950	23
484	20250502	115900	789450900	16920	16930	16930	16920	38
485	20250502	115800	788807660	16920	16920	16920	16920	0
486	20250502	115700	788807660	16920	16920	16920	16920	0
487	20250502	115600	788807660	16920	16940	16940	16920	56
488	20250502	115500	787860040	16950	16950	16950	16950	5
489	20250502	115400	787775290	16940	16940	16940	16940	0
490	20250502	115300	787775290	16940	16920	16940	16920	27
491	20250502	115200	787318430	16920	16920	16920	16920	0
492	20250502	115100	787318430	16920	16930	16930	16920	107
493	20250502	115000	785507250	16930	16930	16930	16930	26
494	20250502	114900	785067070	16920	16930	16930	16920	300
495	20250502	114800	779988880	16930	16930	16930	16930	0
496	20250502	114700	779988880	16930	16950	16950	16930	340
497	20250502	114600	774232320	16930	16955	16955	16930	95
498	20250502	114500	772623700	16950	16950	16950	16950	0
499	20250502	114400	772623700	16950	16950	16950	16950	0
500	20250502	114300	772623700	16950	16950	16950	16950	0
501	20250502	114200	772623700	16950	16950	16950	16950	30
502	20250502	114100	772115200	16930	16940	16940	16930	57
503	20250502	114000	771150020	16940	16940	16940	16940	0
504	20250502	113900	771150020	16940	16940	16970	16940	112
505	20250502	113800	769252470	16930	16930	16930	16930	0
506	20250502	113700	769252470	16930	16930	16930	16930	0
507	20250502	113600	769252470	16930	16940	16940	16930	57
508	20250502	113500	768287320	16950	16950	16950	16950	288
509	20250502	113400	763405720	16950	16950	16950	16950	0
510	20250502	113300	763405720	16950	16950	16950	16950	0
511	20250502	113200	763405720	16950	16950	16950	16950	0
512	20250502	113100	763405720	16950	16980	16980	16950	64
513	20250502	113000	762320710	16980	16980	16980	16980	58
514	20250502	112900	761335870	16950	16980	16980	16950	16
515	20250502	112800	761064490	16950	16950	16950	16950	13
516	20250502	112700	760844140	16950	16950	16950	16950	27
517	20250502	112600	760386490	16950	16950	16950	16950	57
518	20250502	112500	759420340	16950	16950	16950	16950	0
519	20250502	112400	759420340	16950	16950	16950	16950	59
520	20250502	112300	758420290	16930	16930	16930	16930	0
521	20250502	112200	758420290	16930	16930	16930	16930	0
522	20250502	112100	758420290	16930	16930	16930	16930	0
523	20250502	112000	758420290	16930	16960	16980	16930	1273
524	20250502	111900	736806080	16920	16950	16950	16920	1406
525	20250502	111800	712990830	16950	16950	16950	16950	0
526	20250502	111700	712990830	16950	16950	16950	16950	11
527	20250502	111600	712804380	16950	16970	16970	16950	253
528	20250502	111500	708514510	16990	16990	16990	16990	36
529	20250502	111400	707902870	16990	16990	16990	16990	2
530	20250502	111300	707868890	17000	16980	17000	16980	365
531	20250502	111200	701666790	16960	16960	16960	16960	57
532	20250502	111100	700700070	16940	16940	16940	16940	0
533	20250502	111000	700700070	16940	16940	16940	16940	0
534	20250502	110900	700700070	16940	16990	16990	16940	105
535	20250502	110800	698916240	16980	16980	16980	16980	26
536	20250502	110700	698474760	16980	16980	16980	16980	57
537	20250502	110600	697506900	16930	16980	16980	16930	306
538	20250502	110500	692322390	16990	16990	16990	16990	19
539	20250502	110400	691999580	16970	16970	16970	16970	26
540	20250502	110300	691558360	16970	16970	16970	16970	0
541	20250502	110200	691558360	16970	16970	16970	16970	124
542	20250502	110100	689454080	16970	16970	16970	16970	0
543	20250502	110000	689454080	16970	16970	16990	16970	121
544	20250502	105900	687400530	16990	16990	16990	16990	0
545	20250502	105800	687400530	16990	16980	16990	16980	200
546	20250502	105700	684002830	16980	16980	16980	16980	1
547	20250502	105600	683985850	16980	16980	16980	16980	0
548	20250502	105500	683985850	16980	16980	16980	16980	56
549	20250502	105400	683034970	16990	16980	16990	16980	553
550	20250502	105300	673644960	16980	16970	16980	16970	106
551	20250502	105200	671846110	16970	16970	16970	16970	20
552	20250502	105100	671506710	16970	16970	16970	16970	0
553	20250502	105000	671506710	16970	16940	16970	16940	54
554	20250502	104900	670590920	16940	16970	16970	16940	55
555	20250502	104800	669658680	16950	16950	16950	16950	51
556	20250502	104700	668794230	16980	16970	16980	16950	30
557	20250502	104600	668284990	16970	16970	16970	16970	100
558	20250502	104500	666587990	16970	16970	16970	16970	40
559	20250502	104400	665909190	16970	16960	16970	16950	233
560	20250502	104300	661957410	16960	16960	16960	16960	2
561	20250502	104200	661923490	16950	16950	16950	16950	1
562	20250502	104100	661906540	16950	17000	17000	16950	28
563	20250502	104000	661431890	16930	16970	16970	16930	66
564	20250502	103900	660312910	16960	16960	16960	16960	18
565	20250502	103800	660007630	16950	16920	16950	16920	557
566	20250502	103700	650575780	16920	16920	16920	16920	65
567	20250502	103600	649475980	16920	16930	16930	16920	37
568	20250502	103500	648849840	16920	16920	16920	16900	122
569	20250502	103400	646786120	16930	16930	16930	16930	0
570	20250502	103300	646786120	16930	16930	16930	16930	85
571	20250502	103200	645347070	16910	16910	16910	16910	103
572	20250502	103100	643605340	16910	16920	16920	16910	939
573	20250502	103000	627723620	16920	16920	16930	16920	29
574	20250502	102900	627232930	16930	16930	16930	16930	2
575	20250502	102800	627199070	16930	16930	16930	16930	10
576	20250502	102700	627029770	16910	16910	16910	16910	0
577	20250502	102600	627029770	16910	16920	16920	16900	184
578	20250502	102500	623918680	16940	16910	16950	16900	127
579	20250502	102400	621768390	16910	16950	16950	16910	131
580	20250502	102300	619550720	16950	16920	16950	16920	111
581	20250502	102200	617669530	16920	16960	16960	16920	509
582	20250502	102100	609053930	16910	16910	16910	16910	0
583	20250502	102000	609053930	16910	16920	16920	16910	46
584	20250502	101900	608275720	16970	16960	16970	16960	13
585	20250502	101800	608055140	16970	16940	16970	16940	706
586	20250502	101700	596086550	16940	16930	16940	16900	1011
587	20250502	101600	578987180	16940	16940	16940	16940	0
588	20250502	101500	578987180	16940	16970	16970	16940	303
589	20250502	101400	573848930	16970	16970	16970	16970	25
590	20250502	101300	573424680	16970	17010	17010	16970	319
591	20250502	101200	568007200	17010	17010	17010	17010	321
592	20250502	101100	562546990	16990	17010	17010	16990	544
593	20250502	101000	553301600	17010	17040	17040	17010	332
594	20250502	100900	547646730	17040	17040	17040	17040	198
595	20250502	100800	544272810	17040	17050	17050	17010	313
596	20250502	100700	538939460	17050	17050	17050	17050	370
597	20250502	100600	532630960	17040	17040	17040	17040	420
598	20250502	100500	525474160	17060	17050	17090	17030	728
599	20250502	100400	513066320	17050	17070	17070	17050	176
600	20250502	100300	510064580	17100	17090	17100	17090	338
601	20250502	100200	504285310	17100	17120	17120	17070	740
602	20250502	100100	491643180	17130	17130	17130	17130	1
603	20250502	100000	491626050	17120	17120	17120	17100	206
604	20250502	095900	488102210	17120	17160	17160	17100	244
605	20250502	095800	483924940	17170	17160	17170	17120	641
606	20250502	095700	472943050	17190	17190	17190	17190	5
607	20250502	095600	472857100	17160	17180	17180	17160	1109
608	20250502	095500	453815090	17185	17185	17190	17185	20
609	20250502	095400	453471365	17185	17180	17185	17180	43
610	20250502	095300	452732600	17170	17160	17170	17160	75
611	20250502	095200	451445090	17170	17160	17170	17160	146
612	20250502	095100	448939500	17150	17150	17150	17150	701
613	20250502	095000	436917350	17150	17130	17150	17130	58
614	20250502	094900	435923690	17130	17140	17140	17130	99
615	20250502	094800	434226900	17150	17150	17150	17150	0
616	20250502	094700	434226900	17150	17140	17150	17130	116
617	20250502	094600	432238180	17140	17140	17140	17140	66
618	20250502	094500	431106940	17110	17140	17140	17110	175
619	20250502	094400	428108940	17140	17140	17140	17140	82
620	20250502	094300	426703460	17140	17140	17140	17130	139
621	20250502	094200	424321050	17130	17120	17130	17120	470
622	20250502	094100	416273120	17090	17070	17090	17070	12
623	20250502	094000	416068240	17070	17060	17070	17050	506
624	20250502	093900	407436630	17060	17060	17060	17060	187
625	20250502	093800	404246410	17090	17090	17090	17090	67
626	20250502	093700	403101380	17090	17070	17090	17070	144
627	20250502	093600	400640640	17070	17090	17090	17070	12
628	20250502	093500	400435770	17060	17140	17140	17060	150
629	20250502	093400	397868500	17140	17140	17140	17130	90
630	20250502	093300	396325950	17140	17130	17140	17130	60
631	20250502	093200	395297760	17030	17030	17030	17030	0
632	20250502	093100	395297760	17030	17030	17030	17030	0
633	20250502	093000	395297760	17030	17120	17130	17020	860
634	20250502	092900	380654110	17050	17090	17120	17050	66
635	20250502	092800	379528660	17090	17130	17130	17090	1475
636	20250502	092700	354287620	17150	17150	17160	17150	494
637	20250502	092600	345815370	17140	17130	17140	17110	5470
638	20250502	092500	252121230	17130	17130	17130	17130	19
639	20250502	092400	251795760	17130	17120	17130	17120	211
640	20250502	092300	248181830	17120	17110	17120	17100	31
641	20250502	092200	247651520	17110	17070	17120	17070	565
642	20250502	092100	237986310	17000	17050	17050	17000	180
643	20250502	092000	234917910	17050	17050	17050	17050	4
644	20250502	091900	234849710	17090	17100	17100	17000	236
645	20250502	091800	230816540	16990	17100	17100	16990	33
646	20250502	091700	230254380	17100	17100	17100	17100	35
647	20250502	091600	229655880	17070	16990	17070	16990	219
648	20250502	091500	225920910	16990	16990	17020	16990	499
649	20250502	091400	217441400	16990	16980	16990	16980	436
650	20250502	091300	210036990	16960	17000	17000	16940	1065
651	20250502	091200	191966610	17000	17010	17010	17000	3600
652	20250502	091100	130730650	17010	16990	17010	16990	2045
653	20250502	091000	95949190	16980	16980	16980	16980	18
654	20250502	090900	95643550	16950	16940	16950	16940	124
655	20250502	090800	93542880	16940	16910	16940	16910	542
656	20250502	090700	84370720	16900	16950	16950	16900	584
657	20250502	090600	74480220	16950	16920	17040	16920	1060
658	20250502	090500	56469610	16930	16980	16980	16930	178
659	20250502	090400	53449130	16920	16920	17010	16920	200
660	20250502	090300	50059880	16920	16900	16920	16880	252
661	20250502	090200	45802050	16910	16910	16970	16910	844
662	20250502	090100	31518390	16910	17040	17040	16910	315
663	20250502	090000	26172560	17040	17040	17040	17000	1536