KissMeData/083420/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193900	2606871560	7990	7990	7990	7990	7095
3	20250502	193800	2606871560	7990	7990	7990	7990	0
4	20250502	193700	2606871560	7990	7990	7990	7990	0
5	20250502	193600	2606871560	7990	7990	7990	7990	0
6	20250502	193500	2606871560	7990	7990	7990	7990	0
7	20250502	193400	2606871560	7990	7990	7990	7990	0
8	20250502	193300	2606871560	7990	7990	7990	7990	0
9	20250502	193200	2606871560	7990	7990	7990	7990	0
10	20250502	193100	2606871560	7990	7990	7990	7990	0
11	20250502	193000	2606871560	7990	7990	7990	7990	0
12	20250502	192900	2606871560	7990	7990	7990	7990	0
13	20250502	192800	2606871560	7990	7990	7990	7990	0
14	20250502	192700	2606871560	7990	7990	7990	7990	0
15	20250502	192600	2606871560	7990	7990	7990	7990	0
16	20250502	192500	2606871560	7990	7990	7990	7990	0
17	20250502	192400	2606871560	7990	7990	7990	7990	0
18	20250502	192300	2606871560	7990	7990	7990	7990	0
19	20250502	192200	2606871560	7990	7990	7990	7990	0
20	20250502	192100	2606871560	7990	7990	7990	7990	0
21	20250502	192000	2606871560	7990	7990	7990	7990	0
22	20250502	191900	2606871560	7990	7990	7990	7990	0
23	20250502	191800	2606871560	7990	7990	7990	7990	0
24	20250502	191700	2606871560	7990	7990	7990	7990	0
25	20250502	191600	2606871560	7990	7990	7990	7990	0
26	20250502	191500	2606871560	7990	7990	7990	7990	0
27	20250502	191400	2606871560	7990	7990	7990	7990	0
28	20250502	191300	2606871560	7990	7990	7990	7990	0
29	20250502	191200	2606871560	7990	7990	7990	7990	0
30	20250502	191100	2606871560	7990	7990	7990	7990	0
31	20250502	191000	2606871560	7990	7990	7990	7990	0
32	20250502	190900	2606871560	7990	7990	7990	7990	7095
33	20250502	190800	2606871560	7990	7990	7990	7990	0
34	20250502	190700	2606871560	7990	7990	7990	7990	0
35	20250502	190600	2606871560	7990	7990	7990	7990	0
36	20250502	190500	2606871560	7990	7990	7990	7990	0
37	20250502	190400	2606871560	7990	7990	7990	7990	0
38	20250502	190300	2606871560	7990	7990	7990	7990	0
39	20250502	190200	2606871560	7990	7990	7990	7990	0
40	20250502	190100	2606871560	7990	7990	7990	7990	0
41	20250502	190000	2606871560	7990	7990	7990	7990	0
42	20250502	185900	2606871560	7990	7990	7990	7990	0
43	20250502	185800	2606871560	7990	7990	7990	7990	0
44	20250502	185700	2606871560	7990	7990	7990	7990	0
45	20250502	185600	2606871560	7990	7990	7990	7990	0
46	20250502	185500	2606871560	7990	7990	7990	7990	0
47	20250502	185400	2606871560	7990	7990	7990	7990	0
48	20250502	185300	2606871560	7990	7990	7990	7990	0
49	20250502	185200	2606871560	7990	7990	7990	7990	0
50	20250502	185100	2606871560	7990	7990	7990	7990	0
51	20250502	185000	2606871560	7990	7990	7990	7990	0
52	20250502	184900	2606871560	7990	7990	7990	7990	0
53	20250502	184800	2606871560	7990	7990	7990	7990	0
54	20250502	184700	2606871560	7990	7990	7990	7990	0
55	20250502	184600	2606871560	7990	7990	7990	7990	0
56	20250502	184500	2606871560	7990	7990	7990	7990	0
57	20250502	184400	2606871560	7990	7990	7990	7990	0
58	20250502	184300	2606871560	7990	7990	7990	7990	0
59	20250502	184200	2606871560	7990	7990	7990	7990	0
60	20250502	184100	2606871560	7990	7990	7990	7990	0
61	20250502	184000	2606871560	7990	7990	7990	7990	0
62	20250502	183900	2606871560	7990	7990	7990	7990	7095
63	20250502	183800	2606871560	7990	7990	7990	7990	0
64	20250502	183700	2606871560	7990	7990	7990	7990	0
65	20250502	183600	2606871560	7990	7990	7990	7990	0
66	20250502	183500	2606871560	7990	7990	7990	7990	0
67	20250502	183400	2606871560	7990	7990	7990	7990	0
68	20250502	183300	2606871560	7990	7990	7990	7990	0
69	20250502	183200	2606871560	7990	7990	7990	7990	0
70	20250502	183100	2606871560	7990	7990	7990	7990	0
71	20250502	183000	2606871560	7990	7990	7990	7990	0
72	20250502	182900	2606871560	7990	7990	7990	7990	0
73	20250502	182800	2606871560	7990	7990	7990	7990	0
74	20250502	182700	2606871560	7990	7990	7990	7990	0
75	20250502	182600	2606871560	7990	7990	7990	7990	0
76	20250502	182500	2606871560	7990	7990	7990	7990	0
77	20250502	182400	2606871560	7990	7990	7990	7990	0
78	20250502	182300	2606871560	7990	7990	7990	7990	0
79	20250502	182200	2606871560	7990	7990	7990	7990	0
80	20250502	182100	2606871560	7990	7990	7990	7990	0
81	20250502	182000	2606871560	7990	7990	7990	7990	0
82	20250502	181900	2606871560	7990	7990	7990	7990	0
83	20250502	181800	2606871560	7990	7990	7990	7990	0
84	20250502	181700	2606871560	7990	7990	7990	7990	0
85	20250502	181600	2606871560	7990	7990	7990	7990	0
86	20250502	181500	2606871560	7990	7990	7990	7990	0
87	20250502	181400	2606871560	7990	7990	7990	7990	0
88	20250502	181300	2606871560	7990	7990	7990	7990	0
89	20250502	181200	2606871560	7990	7990	7990	7990	0
90	20250502	181100	2606871560	7990	7990	7990	7990	0
91	20250502	181000	2606871560	7990	7990	7990	7990	0
92	20250502	180900	2606871560	7990	7990	7990	7990	7095
93	20250502	180800	2606871560	7990	7990	7990	7990	0
94	20250502	180700	2606871560	7990	7990	7990	7990	0
95	20250502	180600	2606871560	7990	7990	7990	7990	0
96	20250502	180500	2606871560	7990	7990	7990	7990	0
97	20250502	180400	2606871560	7990	7990	7990	7990	0
98	20250502	180300	2606871560	7990	7990	7990	7990	0
99	20250502	180200	2606871560	7990	7990	7990	7990	0
100	20250502	180100	2606871560	7990	7990	7990	7990	0
101	20250502	180000	2606871560	7990	7990	7990	7990	0
102	20250502	175900	2606871560	7990	7990	7990	7990	0
103	20250502	175800	2606871560	7990	7990	7990	7990	0
104	20250502	175700	2606871560	7990	7990	7990	7990	0
105	20250502	175600	2606871560	7990	7990	7990	7990	0
106	20250502	175500	2606871560	7990	7990	7990	7990	0
107	20250502	175400	2606871560	7990	7990	7990	7990	0
108	20250502	175300	2606871560	7990	7990	7990	7990	0
109	20250502	175200	2606871560	7990	7990	7990	7990	0
110	20250502	175100	2606871560	7990	7990	7990	7990	0
111	20250502	175000	2606871560	7990	7990	7990	7990	0
112	20250502	174900	2606871560	7990	7990	7990	7990	0
113	20250502	174800	2606871560	7990	7990	7990	7990	0
114	20250502	174700	2606871560	7990	7990	7990	7990	0
115	20250502	174600	2606871560	7990	7990	7990	7990	0
116	20250502	174500	2606871560	7990	7990	7990	7990	0
117	20250502	174400	2606871560	7990	7990	7990	7990	0
118	20250502	174300	2606871560	7990	7990	7990	7990	0
119	20250502	174200	2606871560	7990	7990	7990	7990	0
120	20250502	174100	2606871560	7990	7990	7990	7990	0
121	20250502	174000	2606871560	7990	7990	7990	7990	0
122	20250502	173900	2606871560	7990	7990	7990	7990	7095
123	20250502	173800	2606871560	7990	7990	7990	7990	0
124	20250502	173700	2606871560	7990	7990	7990	7990	0
125	20250502	173600	2606871560	7990	7990	7990	7990	0
126	20250502	173500	2606871560	7990	7990	7990	7990	0
127	20250502	173400	2606871560	7990	7990	7990	7990	0
128	20250502	173300	2606871560	7990	7990	7990	7990	0
129	20250502	173200	2606871560	7990	7990	7990	7990	0
130	20250502	173100	2606871560	7990	7990	7990	7990	0
131	20250502	173000	2606871560	7990	7990	7990	7990	0
132	20250502	172900	2606871560	7990	7990	7990	7990	0
133	20250502	172800	2606871560	7990	7990	7990	7990	0
134	20250502	172700	2606871560	7990	7990	7990	7990	0
135	20250502	172600	2606871560	7990	7990	7990	7990	0
136	20250502	172500	2606871560	7990	7990	7990	7990	0
137	20250502	172400	2606871560	7990	7990	7990	7990	0
138	20250502	172300	2606871560	7990	7990	7990	7990	0
139	20250502	172200	2606871560	7990	7990	7990	7990	0
140	20250502	172100	2606871560	7990	7990	7990	7990	0
141	20250502	172000	2606871560	7990	7990	7990	7990	0
142	20250502	171900	2606871560	7990	7990	7990	7990	0
143	20250502	171800	2606871560	7990	7990	7990	7990	0
144	20250502	171700	2606871560	7990	7990	7990	7990	0
145	20250502	171600	2606871560	7990	7990	7990	7990	0
146	20250502	171500	2606871560	7990	7990	7990	7990	0
147	20250502	171400	2606871560	7990	7990	7990	7990	0
148	20250502	171300	2606871560	7990	7990	7990	7990	0
149	20250502	171200	2606871560	7990	7990	7990	7990	0
150	20250502	171100	2606871560	7990	7990	7990	7990	0
151	20250502	171000	2606871560	7990	7990	7990	7990	0
152	20250502	170900	2606871560	7990	7990	7990	7990	7095
153	20250502	170800	2606871560	7990	7990	7990	7990	0
154	20250502	170700	2606871560	7990	7990	7990	7990	0
155	20250502	170600	2606871560	7990	7990	7990	7990	0
156	20250502	170500	2606871560	7990	7990	7990	7990	0
157	20250502	170400	2606871560	7990	7990	7990	7990	0
158	20250502	170300	2606871560	7990	7990	7990	7990	0
159	20250502	170200	2606871560	7990	7990	7990	7990	0
160	20250502	170100	2606871560	7990	7990	7990	7990	0
161	20250502	170000	2606871560	7990	7990	7990	7990	0
162	20250502	165900	2606871560	7990	7990	7990	7990	0
163	20250502	165800	2606871560	7990	7990	7990	7990	0
164	20250502	165700	2606871560	7990	7990	7990	7990	0
165	20250502	165600	2606871560	7990	7990	7990	7990	0
166	20250502	165500	2606871560	7990	7990	7990	7990	0
167	20250502	165400	2606871560	7990	7990	7990	7990	0
168	20250502	165300	2606871560	7990	7990	7990	7990	0
169	20250502	165200	2606871560	7990	7990	7990	7990	0
170	20250502	165100	2606871560	7990	7990	7990	7990	0
171	20250502	165000	2606871560	7990	7990	7990	7990	0
172	20250502	164900	2606871560	7990	7990	7990	7990	0
173	20250502	164800	2606871560	7990	7990	7990	7990	0
174	20250502	164700	2606871560	7990	7990	7990	7990	0
175	20250502	164600	2606871560	7990	7990	7990	7990	0
176	20250502	164500	2606871560	7990	7990	7990	7990	0
177	20250502	164400	2606871560	7990	7990	7990	7990	0
178	20250502	164300	2606871560	7990	7990	7990	7990	0
179	20250502	164200	2606871560	7990	7990	7990	7990	0
180	20250502	164100	2606871560	7990	7990	7990	7990	0
181	20250502	164000	2606871560	7990	7990	7990	7990	0
182	20250502	163900	2606871560	7990	7990	7990	7990	7095
183	20250502	163800	2606871560	7990	7990	7990	7990	0
184	20250502	163700	2606871560	7990	7990	7990	7990	0
185	20250502	163600	2606871560	7990	7990	7990	7990	0
186	20250502	163500	2606871560	7990	7990	7990	7990	0
187	20250502	163400	2606871560	7990	7990	7990	7990	0
188	20250502	163300	2606871560	7990	7990	7990	7990	0
189	20250502	163200	2606871560	7990	7990	7990	7990	0
190	20250502	163100	2606871560	7990	7990	7990	7990	0
191	20250502	163000	2606871560	7990	7990	7990	7990	0
192	20250502	162900	2606871560	7990	7990	7990	7990	0
193	20250502	162800	2606871560	7990	7990	7990	7990	0
194	20250502	162700	2606871560	7990	7990	7990	7990	0
195	20250502	162600	2606871560	7990	7990	7990	7990	0
196	20250502	162500	2606871560	7990	7990	7990	7990	0
197	20250502	162400	2606871560	7990	7990	7990	7990	0
198	20250502	162300	2606871560	7990	7990	7990	7990	0
199	20250502	162200	2606871560	7990	7990	7990	7990	0
200	20250502	162100	2606871560	7990	7990	7990	7990	0
201	20250502	162000	2606871560	7990	7990	7990	7990	0
202	20250502	161900	2606871560	7990	7990	7990	7990	0
203	20250502	161800	2606871560	7990	7990	7990	7990	0
204	20250502	161700	2606871560	7990	7990	7990	7990	0
205	20250502	161600	2606871560	7990	7990	7990	7990	0
206	20250502	161500	2606871560	7990	7990	7990	7990	0
207	20250502	161400	2606871560	7990	7990	7990	7990	0
208	20250502	161300	2606871560	7990	7990	7990	7990	0
209	20250502	161200	2606871560	7990	7990	7990	7990	0
210	20250502	161100	2606871560	7990	7990	7990	7990	0
211	20250502	161000	2606871560	7990	7990	7990	7990	0
212	20250502	160900	2606871560	7990	7990	7990	7990	7095
213	20250502	160800	2606871560	7990	7990	7990	7990	0
214	20250502	160700	2606871560	7990	7990	7990	7990	0
215	20250502	160600	2606871560	7990	7990	7990	7990	0
216	20250502	160500	2606871560	7990	7990	7990	7990	0
217	20250502	160400	2606871560	7990	7990	7990	7990	0
218	20250502	160300	2606871560	7990	7990	7990	7990	0
219	20250502	160200	2606871560	7990	7990	7990	7990	0
220	20250502	160100	2606871560	7990	7990	7990	7990	0
221	20250502	160000	2606871560	7990	7990	7990	7990	0
222	20250502	155900	2606871560	7990	7990	7990	7990	0
223	20250502	155800	2606871560	7990	7990	7990	7990	0
224	20250502	155700	2606871560	7990	7990	7990	7990	0
225	20250502	155600	2606871560	7990	7990	7990	7990	0
226	20250502	155500	2606871560	7990	7990	7990	7990	0
227	20250502	155400	2606871560	7990	7990	7990	7990	0
228	20250502	155300	2606871560	7990	7990	7990	7990	0
229	20250502	155200	2606871560	7990	7990	7990	7990	0
230	20250502	155100	2606871560	7990	7990	7990	7990	0
231	20250502	155000	2606871560	7990	7990	7990	7990	0
232	20250502	154900	2606871560	7990	7990	7990	7990	0
233	20250502	154800	2606871560	7990	7990	7990	7990	0
234	20250502	154700	2606871560	7990	7990	7990	7990	0
235	20250502	154600	2606871560	7990	7990	7990	7990	0
236	20250502	154500	2606871560	7990	7990	7990	7990	0
237	20250502	154400	2606871560	7990	7990	7990	7990	0
238	20250502	154300	2606871560	7990	7990	7990	7990	0
239	20250502	154200	2606871560	7990	7990	7990	7990	0
240	20250502	154100	2606871560	7990	7990	7990	7990	0
241	20250502	154000	2606871560	7990	7990	7990	7990	0
242	20250502	153900	2606871560	7990	7990	7990	7990	7095
243	20250502	153800	2606871560	7990	7990	7990	7990	0
244	20250502	153700	2606871560	7990	7990	7990	7990	0
245	20250502	153600	2606871560	7990	7990	7990	7990	0
246	20250502	153500	2606871560	7990	7990	7990	7990	0
247	20250502	153400	2606871560	7990	7990	7990	7990	0
248	20250502	153300	2606871560	7990	7990	7990	7990	0
249	20250502	153200	2606871560	7990	7990	7990	7990	0
250	20250502	153100	2606871560	7990	7990	7990	7990	0
251	20250502	153000	2606871560	7990	7990	7990	7990	7095
252	20250502	152900	2550182510	7990	7990	7990	7990	0
253	20250502	152800	2550182510	7990	7990	7990	7990	0
254	20250502	152700	2550182510	7990	7990	7990	7990	0
255	20250502	152600	2550182510	7990	7990	7990	7990	0
256	20250502	152500	2550182510	7990	7990	7990	7990	0
257	20250502	152400	2550182510	7990	7990	7990	7990	0
258	20250502	152300	2550182510	7990	7990	7990	7990	0
259	20250502	152200	2550182510	7990	7990	7990	7990	0
260	20250502	152100	2550182510	7990	7990	7990	7990	0
261	20250502	152000	2550182510	7990	7990	7990	7990	0
262	20250502	151900	2550182510	7990	7980	8010	7980	368
263	20250502	151800	2547238670	7990	8000	8000	7990	650
264	20250502	151700	2542038680	7980	8010	8010	7980	1550
265	20250502	151600	2529650440	7990	7990	8000	7990	1539
266	20250502	151500	2517351930	7990	7990	7990	7990	289
267	20250502	151400	2515042820	7960	7990	7990	7950	3393
268	20250502	151300	2488005910	8000	7990	8000	7980	112
269	20250502	151200	2487111900	7980	7980	7980	7980	39
270	20250502	151100	2486800680	7990	7990	7990	7990	341
271	20250502	151000	2484076090	7990	7980	7990	7980	285
272	20250502	150900	2481800200	7980	7980	7980	7980	77
273	20250502	150800	2481185740	7970	7970	7970	7970	0
274	20250502	150700	2481185740	7970	7980	7980	7970	135
275	20250502	150600	2480109690	7970	7970	7970	7970	12
276	20250502	150500	2480014050	8000	8000	8000	7960	2155
277	20250502	150400	2462808890	8000	8000	8000	8000	1161
278	20250502	150300	2453520890	8000	7990	8000	7990	2
279	20250502	150200	2453504900	7990	8000	8000	7990	65
280	20250502	150100	2452985540	7980	7970	7980	7970	29
281	20250502	150000	2452754390	8000	7970	8000	7970	2464
282	20250502	145900	2433056100	7970	7970	7970	7970	20
283	20250502	145800	2432896700	7970	7970	7980	7970	299
284	20250502	145700	2430513020	7980	7980	7980	7970	503
285	20250502	145600	2426502990	7970	7960	7970	7960	553
286	20250502	145500	2422099400	7960	7970	7970	7960	1258
287	20250502	145400	2412085080	7970	7970	7970	7960	1340
288	20250502	145300	2401411600	7970	7975	7975	7970	332
289	20250502	145200	2398765555	7980	7980	7980	7980	504
290	20250502	145100	2394743635	7980	7980	7980	7980	79
291	20250502	145000	2394113215	7980	7970	7980	7970	813
292	20250502	144900	2387633595	7970	7980	7980	7970	939
293	20250502	144800	2380146865	7980	7990	7990	7980	1221
294	20250502	144700	2370398765	8000	8000	8000	8000	0
295	20250502	144600	2370398765	8000	8000	8000	7990	1013
296	20250502	144500	2362304835	7990	7990	7990	7990	247
297	20250502	144400	2360331305	7990	8000	8000	7990	676
298	20250502	144300	2354929585	7990	8000	8000	7990	401
299	20250502	144200	2351724325	8010	8010	8010	8010	274
300	20250502	144100	2349529585	8000	8000	8000	7990	803
301	20250502	144000	2343109615	8000	8000	8010	8000	321
302	20250502	143900	2340541085	8000	7990	8010	7990	5
303	20250502	143800	2340501085	7990	7990	7990	7990	1
304	20250502	143700	2340493095	8010	7990	8010	7990	2
305	20250502	143600	2340477095	8000	7990	8000	7990	2077
306	20250502	143500	2323867085	7990	8000	8000	7990	531
307	20250502	143400	2319622745	7990	8010	8020	7990	2305
308	20250502	143300	2301179675	8020	8010	8020	8010	10
309	20250502	143200	2301099495	8010	8020	8020	8010	151
310	20250502	143100	2299888485	8020	8020	8020	8020	2
311	20250502	143000	2299872445	8010	8020	8020	8010	359
312	20250502	142900	2296994265	8020	8010	8020	8000	21
313	20250502	142800	2296826085	8020	8010	8020	8000	110
314	20250502	142700	2295944105	8010	8000	8010	8000	27
315	20250502	142600	2295728005	8020	8000	8020	7990	2348
316	20250502	142500	2276935765	8000	8010	8010	8000	2696
317	20250502	142400	2255365345	8000	8010	8020	8000	595
318	20250502	142300	2250602375	8010	8000	8010	8000	11
319	20250502	142200	2250514275	8020	8000	8020	8000	487
320	20250502	142100	2246611075	8000	8000	8000	8000	1300
321	20250502	142000	2236211075	8010	8000	8010	8000	218
322	20250502	141900	2234466675	8010	8010	8010	8010	173
323	20250502	141800	2233080945	8010	8010	8010	8010	1012
324	20250502	141700	2224974825	8010	8010	8010	8010	110
325	20250502	141600	2224093725	8010	8010	8010	8010	61
326	20250502	141500	2223605115	8010	7970	8010	7970	1412
327	20250502	141400	2212319745	7970	7970	7970	7970	90
328	20250502	141300	2211602445	7970	7970	7970	7970	58
329	20250502	141200	2211140185	7970	7960	7970	7960	502
330	20250502	141100	2207143745	7970	7960	7970	7960	424
331	20250502	141000	2203768685	7970	7970	7970	7960	57
332	20250502	140900	2203314945	7960	7980	7980	7960	784
333	20250502	140800	2197073705	7980	7960	7980	7960	1193
334	20250502	140700	2187577005	7960	7970	7980	7960	885
335	20250502	140600	2180524275	7970	7990	7990	7970	131
336	20250502	140500	2179478895	7980	7980	7980	7980	322
337	20250502	140400	2176909335	7970	7950	7970	7950	857
338	20250502	140300	2170087225	7960	7960	7960	7960	0
339	20250502	140200	2170087225	7960	7960	7960	7960	10
340	20250502	140100	2170007625	7960	7960	7960	7960	151
341	20250502	140000	2168805665	7950	7980	7980	7950	403
342	20250502	135900	2165601725	7980	7950	7980	7950	262
343	20250502	135800	2163515945	7950	7950	7950	7950	91
344	20250502	135700	2162792495	7950	7950	7950	7950	25
345	20250502	135600	2162593745	7950	7960	7970	7950	352
346	20250502	135500	2159794785	7960	7960	7960	7960	113
347	20250502	135400	2158895305	7980	7980	7980	7980	10
348	20250502	135300	2158815505	7980	7960	7980	7960	95
349	20250502	135200	2158058765	7970	7970	7970	7970	74
350	20250502	135100	2157468985	7970	7970	7970	7970	1
351	20250502	135000	2157461015	7970	7970	7970	7970	131
352	20250502	134900	2156416945	7970	7980	7980	7970	355
353	20250502	134800	2153586345	7970	7960	7970	7960	151
354	20250502	134700	2152382965	7960	7970	7970	7960	120
355	20250502	134600	2151426925	7960	7970	7970	7960	569
356	20250502	134500	2146895255	7960	7970	7970	7960	7
357	20250502	134400	2146839525	7970	7980	7980	7960	266
358	20250502	134300	2144721485	7970	7970	7970	7970	173
359	20250502	134200	2143342675	7960	7970	7970	7960	103
360	20250502	134100	2142521775	7980	7960	7980	7960	20
361	20250502	134000	2142362215	7980	7960	7980	7960	196
362	20250502	133900	2140801205	7990	7990	7990	7990	0
363	20250502	133800	2140801205	7990	7950	7990	7950	20
364	20250502	133700	2140641495	7980	7960	7980	7950	118
365	20250502	133600	2139702575	7960	7960	7960	7950	36
366	20250502	133500	2139416025	7960	7980	7980	7950	2946
367	20250502	133400	2115952335	7990	7980	7990	7980	141
368	20250502	133300	2114826955	7980	8000	8000	7980	354
369	20250502	133200	2112000665	8010	8010	8010	7990	66
370	20250502	133100	2111472185	8020	8010	8020	8010	20
371	20250502	133000	2111311895	7980	7990	7990	7980	94
372	20250502	132900	2110560855	7990	7980	7990	7980	15
373	20250502	132800	2110441065	7980	7990	7990	7980	6
374	20250502	132700	2110393175	7980	7985	7985	7980	115
375	20250502	132600	2109475470	7985	7985	7985	7985	0
376	20250502	132500	2109475470	7985	7990	7990	7985	11
377	20250502	132400	2109387585	7980	7990	7990	7980	228
378	20250502	132300	2107568125	8000	7980	8000	7980	9
379	20250502	132200	2107496285	7980	7990	7990	7980	354
380	20250502	132100	2104669455	7990	7990	7990	7990	348
381	20250502	132000	2101888935	7990	8000	8000	7990	719
382	20250502	131900	2096142005	8010	8010	8010	8010	4
383	20250502	131800	2096109965	8010	8020	8020	8010	29
384	20250502	131700	2095877655	8010	8010	8010	8010	98
385	20250502	131600	2095092675	8010	8010	8010	8010	214
386	20250502	131500	2093378535	8010	8010	8010	8010	101
387	20250502	131400	2092569525	8000	8010	8010	8000	32
388	20250502	131300	2092313505	8010	8040	8040	8010	401
389	20250502	131200	2089091645	8030	8000	8030	8000	832
390	20250502	131100	2082430185	7990	8000	8000	7990	746
391	20250502	131000	2076462195	8010	8000	8010	8000	983
392	20250502	130900	2068597915	7990	7990	7990	7990	0
393	20250502	130800	2068597915	7990	7990	7990	7990	67
394	20250502	130700	2068062585	7990	8010	8010	7990	115
395	20250502	130600	2067142615	8010	8000	8010	8000	244
396	20250502	130500	2065190605	8010	8010	8010	8000	43
397	20250502	130400	2064846305	8000	8010	8010	8000	21
398	20250502	130300	2064678285	8010	8010	8010	8010	1
399	20250502	130200	2064670275	8020	8000	8020	7980	250
400	20250502	130100	2062674335	8020	8020	8020	8020	12
401	20250502	130000	2062578095	8020	8000	8020	8000	81
402	20250502	125900	2061929315	7990	8000	8000	7990	252
403	20250502	125800	2059915815	8000	8010	8010	8000	822
404	20250502	125700	2053336535	7990	8000	8000	7990	41
405	20250502	125600	2053008935	8010	8030	8030	7990	1275
406	20250502	125500	2042801675	8030	8050	8050	8030	528
407	20250502	125400	2038558055	8040	8040	8040	8040	316
408	20250502	125300	2036017415	8040	8040	8040	8040	0
409	20250502	125200	2036017415	8040	8030	8040	8030	373
410	20250502	125100	2033021815	8030	8030	8030	8030	5
411	20250502	125000	2032981665	8040	8030	8040	8030	143
412	20250502	124900	2031832665	8030	8030	8030	8030	435
413	20250502	124800	2028339615	8030	8030	8040	8030	253
414	20250502	124700	2026307925	8030	8020	8030	8020	213
415	20250502	124600	2024599095	8020	8020	8020	8020	25
416	20250502	124500	2024398595	8020	8010	8020	8010	64
417	20250502	124400	2023885475	8020	8020	8020	8010	80
418	20250502	124300	2023244035	8010	8010	8010	8010	0
419	20250502	124200	2023244035	8010	8030	8030	8010	9
420	20250502	124100	2023171885	8000	8010	8010	8000	229
421	20250502	124000	2021338985	8020	8020	8020	8020	63
422	20250502	123900	2020833725	8010	8020	8020	8010	116
423	20250502	123800	2019903565	8010	8040	8040	8010	1045
424	20250502	123700	2011527725	8040	8040	8050	8040	309
425	20250502	123600	2009042755	8040	8030	8040	8020	2095
426	20250502	123500	1992227705	8030	8010	8030	8010	993
427	20250502	123400	1984271965	8020	8030	8030	8020	179
428	20250502	123300	1982835825	8020	8020	8030	8020	228
429	20250502	123200	1981006845	8030	8040	8040	8030	884
430	20250502	123100	1973906905	8040	8040	8040	8030	294
431	20250502	123000	1971543935	8040	8040	8040	8030	118
432	20250502	122900	1970595245	8040	8040	8040	8040	111
433	20250502	122800	1969702805	8040	8030	8040	8030	340
434	20250502	122700	1966971905	8020	8020	8020	8020	33
435	20250502	122600	1966707245	8010	8010	8010	8010	11
436	20250502	122500	1966619135	8010	8020	8020	8010	128
437	20250502	122400	1965593185	8020	8000	8020	8000	325
438	20250502	122300	1962987805	7990	7990	8000	7990	44
439	20250502	122200	1962635835	7980	7990	7990	7980	354
440	20250502	122100	1959810765	7980	8000	8000	7980	466
441	20250502	122000	1956088155	8000	8000	8010	8000	179
442	20250502	121900	1954655295	8010	8010	8010	8010	41
443	20250502	121800	1954326885	8020	8020	8020	8020	19
444	20250502	121700	1954174505	8020	8020	8020	8000	103
445	20250502	121600	1953349565	8020	8020	8020	8020	390
446	20250502	121500	1950221765	8030	8020	8030	8020	120
447	20250502	121400	1949259045	8030	8030	8030	8030	0
448	20250502	121300	1949259045	8030	8030	8030	8020	137
449	20250502	121200	1948159225	8030	8040	8040	8030	1483
450	20250502	121100	1936242675	8040	8030	8040	8030	1112
451	20250502	121000	1927311315	8030	8030	8030	8020	1143
452	20250502	120900	1918134055	8030	8030	8030	8030	78
453	20250502	120800	1917507715	8020	8020	8020	8020	6
454	20250502	120700	1917459595	8020	8010	8030	8010	488
455	20250502	120600	1913545215	8010	8010	8010	8010	43
456	20250502	120500	1913200785	8010	8000	8010	8000	72
457	20250502	120400	1912624465	8000	8010	8010	7990	1559
458	20250502	120300	1900165335	8010	8010	8010	8010	1
459	20250502	120200	1900157325	8000	8010	8010	8000	11
460	20250502	120100	1900069225	8010	8000	8010	8000	127
461	20250502	120000	1899052055	8010	8010	8010	8010	53
462	20250502	115900	1898627525	8010	8010	8010	8000	215
463	20250502	115800	1896905425	8000	8000	8000	8000	219
464	20250502	115700	1895153425	8000	8000	8000	8000	349
465	20250502	115600	1892361425	8000	8010	8010	8000	218
466	20250502	115500	1890617325	8000	8000	8010	8000	1536
467	20250502	115400	1878329005	8000	8000	8000	7970	881
468	20250502	115300	1871301885	7990	7995	7995	7990	169
469	20250502	115200	1869951530	8000	7990	8000	7990	17
470	20250502	115100	1869815630	7980	7990	7990	7980	646
471	20250502	115000	1864656800	7990	7990	7990	7990	222
472	20250502	114900	1862883020	7990	7990	7990	7990	141
473	20250502	114800	1861756430	7990	7990	7990	7990	10
474	20250502	114700	1861676530	7990	7990	7990	7980	164
475	20250502	114600	1860366900	8000	8000	8000	7990	242
476	20250502	114500	1858432030	8000	7990	8010	7990	300
477	20250502	114400	1856033350	7990	8000	8000	7990	909
478	20250502	114300	1848768790	8030	8030	8030	8030	0
479	20250502	114200	1848768790	8030	8000	8030	8000	571
480	20250502	114100	1844190980	7990	8000	8000	7990	1412
481	20250502	114000	1832896310	8010	8010	8010	8005	199
482	20250502	113900	1831302330	8010	8010	8010	8010	30
483	20250502	113800	1831062030	8010	8010	8010	8010	22
484	20250502	113700	1830885810	8010	8010	8010	8000	1929
485	20250502	113600	1815446720	8020	8020	8020	8020	0
486	20250502	113500	1815446720	8020	8010	8020	8010	502
487	20250502	113400	1811423360	8010	8010	8020	8010	322
488	20250502	113300	1808844110	8020	8000	8020	8000	349
489	20250502	113200	1806052050	8010	8010	8010	8010	191
490	20250502	113100	1804522140	8010	8010	8020	8000	1509
491	20250502	113000	1792446190	8020	8020	8020	8020	96
492	20250502	112900	1791676270	8020	8015	8020	8015	596
493	20250502	112800	1786896485	8020	8010	8020	8000	1562
494	20250502	112700	1774399045	8010	8010	8030	8010	1451
495	20250502	112600	1762769355	8010	8020	8020	8010	376
496	20250502	112500	1759754615	8020	8030	8030	8020	295
497	20250502	112400	1757387945	8010	8030	8040	8010	1367
498	20250502	112300	1746415705	8020	8020	8050	8010	2216
499	20250502	112200	1728643595	8010	8010	8030	8010	577
500	20250502	112100	1724021785	8010	8030	8030	8000	3470
501	20250502	112000	1696230725	8030	8040	8040	8020	1457
502	20250502	111900	1684521865	8040	8050	8060	8040	527
503	20250502	111800	1680280725	8050	8060	8070	8050	1928
504	20250502	111700	1664751035	8050	8060	8080	8040	2497
505	20250502	111600	1644619915	8060	8060	8080	8050	2285
506	20250502	111500	1626182525	8060	8060	8080	8060	1112
507	20250502	111400	1617206805	8070	8060	8070	8040	1553
508	20250502	111300	1604684725	8040	8050	8050	8000	3922
509	20250502	111200	1573218165	8050	8070	8110	8030	4651
510	20250502	111100	1535769405	8100	8120	8140	8040	17725
511	20250502	111000	1392295745	8130	7980	8160	7980	26621
512	20250502	110900	1177240315	7980	7900	7980	7900	2969
513	20250502	110800	1153626085	7900	7900	7910	7900	115
514	20250502	110700	1152717175	7910	7905	7910	7905	35
515	20250502	110600	1152440370	7910	7910	7910	7900	176
516	20250502	110500	1151048220	7910	7900	7910	7900	45
517	20250502	110400	1150692710	7900	7900	7900	7890	239
518	20250502	110300	1148804850	7880	7880	7880	7880	474
519	20250502	110200	1145069730	7890	7890	7890	7890	0
520	20250502	110100	1145069730	7890	7870	7910	7870	768
521	20250502	110000	1139013820	7870	7880	7880	7870	467
522	20250502	105900	1135336440	7890	7890	7890	7880	1674
523	20250502	105800	1122142910	7900	7920	7920	7890	65
524	20250502	105700	1121629450	7910	7900	7910	7900	830
525	20250502	105600	1115064390	7880	7890	7910	7880	816
526	20250502	105500	1108632500	7910	7890	7910	7890	42
527	20250502	105400	1108300870	7890	7890	7890	7890	5
528	20250502	105300	1108261420	7890	7880	7890	7880	1335
529	20250502	105200	1097730270	7880	7910	7910	7880	318
530	20250502	105100	1095220690	7890	7890	7890	7880	554
531	20250502	105000	1090850830	7910	7880	7910	7880	580
532	20250502	104900	1086278610	7880	7890	7890	7880	320
533	20250502	104800	1083756890	7870	7900	7900	7870	1719
534	20250502	104700	1070195640	7910	7920	7920	7910	113
535	20250502	104600	1069301800	7920	7910	7920	7910	168
536	20250502	104500	1067972510	7920	7930	7930	7910	915
537	20250502	104400	1060724740	7930	7910	7930	7910	1723
538	20250502	104300	1047066970	7910	7910	7920	7900	386
539	20250502	104200	1044014470	7900	7910	7920	7890	1223
540	20250502	104100	1034345880	7910	7910	7920	7910	1274
541	20250502	104000	1024261520	7910	7910	7910	7900	1505
542	20250502	103900	1012367170	7910	7870	7910	7870	639
543	20250502	103800	1007320000	7870	7880	7890	7870	1358
544	20250502	103700	996617240	7880	7890	7890	7880	595
545	20250502	103600	991925360	7880	7870	7890	7870	2067
546	20250502	103500	975636590	7870	7870	7880	7850	1132
547	20250502	103400	966729430	7850	7850	7860	7850	641
548	20250502	103300	961691820	7850	7840	7850	7830	844
549	20250502	103200	955072940	7840	7840	7840	7840	42
550	20250502	103100	954743660	7840	7840	7850	7840	255
551	20250502	103000	952744440	7840	7840	7840	7830	124
552	20250502	102900	951772970	7850	7840	7850	7810	885
553	20250502	102800	944851340	7840	7850	7850	7840	387
554	20250502	102700	941817150	7850	7840	7850	7840	840
555	20250502	102600	935231540	7840	7840	7840	7840	1
556	20250502	102500	935223700	7830	7840	7840	7830	735
557	20250502	102400	929465400	7840	7830	7850	7830	1724
558	20250502	102300	915956170	7830	7830	7830	7830	1226
559	20250502	102200	906356590	7830	7810	7830	7810	907
560	20250502	102100	899262700	7810	7800	7810	7800	252
561	20250502	102000	897297000	7810	7810	7810	7800	316
562	20250502	101900	894831140	7810	7800	7810	7800	20
563	20250502	101800	894675130	7800	7800	7800	7790	187
564	20250502	101700	893218320	7800	7790	7810	7790	57
565	20250502	101600	892773780	7790	7790	7800	7790	311
566	20250502	101500	890350990	7790	7800	7810	7790	96
567	20250502	101400	889602260	7790	7820	7820	7790	178
568	20250502	101300	888213110	7820	7820	7820	7820	13
569	20250502	101200	888111450	7820	7780	7820	7780	250
570	20250502	101100	886157050	7790	7790	7820	7780	490
571	20250502	101000	882339930	7820	7820	7820	7790	1770
572	20250502	100900	868535820	7820	7820	7820	7820	80
573	20250502	100800	867910220	7820	7820	7820	7820	101
574	20250502	100700	867120400	7810	7790	7810	7780	102
575	20250502	100600	866326750	7780	7790	7790	7780	805
576	20250502	100500	860056050	7790	7800	7810	7790	1566
577	20250502	100400	847852260	7800	7810	7810	7800	280
578	20250502	100300	845668070	7810	7830	7830	7810	105
579	20250502	100200	844847230	7830	7830	7830	7800	795
580	20250502	100100	838644550	7830	7810	7830	7810	81
581	20250502	100000	838011030	7830	7810	7830	7800	655
582	20250502	095900	832893330	7810	7810	7810	7810	104
583	20250502	095800	832081090	7800	7800	7820	7800	312
584	20250502	095700	829642590	7800	7800	7800	7790	60
585	20250502	095600	829174600	7800	7790	7800	7790	451
586	20250502	095500	825657800	7790	7790	7800	7790	1832
587	20250502	095400	811369760	7790	7790	7790	7790	62
588	20250502	095300	810886780	7800	7780	7800	7780	142
589	20250502	095200	809781960	7780	7760	7780	7760	443
590	20250502	095100	806341120	7760	7770	7780	7760	697
591	20250502	095000	800931420	7770	7770	7770	7770	182
592	20250502	094900	799517280	7770	7780	7780	7770	200
593	20250502	094800	797961670	7780	7760	7780	7760	577
594	20250502	094700	793479650	7780	7770	7780	7760	225
595	20250502	094600	791731420	7770	7790	7790	7770	511
596	20250502	094500	787760310	7780	7780	7780	7780	395
597	20250502	094400	784687210	7800	7800	7800	7800	1
598	20250502	094300	784679410	7790	7800	7800	7790	952
599	20250502	094200	777257520	7820	7820	7820	7800	1620
600	20250502	094100	764605600	7820	7810	7820	7800	343
601	20250502	094000	761927810	7820	7820	7830	7810	250
602	20250502	093900	759971740	7830	7820	7830	7820	392
603	20250502	093800	756904220	7820	7820	7820	7820	220
604	20250502	093700	755183820	7820	7810	7830	7810	768
605	20250502	093600	749179310	7830	7810	7830	7800	685
606	20250502	093500	743833730	7820	7820	7820	7810	221
607	20250502	093400	742106300	7800	7750	7800	7750	639
608	20250502	093300	737132180	7750	7750	7750	7750	116
609	20250502	093200	736233180	7740	7760	7770	7740	2021
610	20250502	093100	720580690	7770	7760	7770	7750	548
611	20250502	093000	716329020	7770	7770	7770	7750	841
612	20250502	092900	709804850	7760	7780	7780	7760	1450
613	20250502	092800	698535650	7780	7780	7790	7780	1959
614	20250502	092700	683294130	7780	7810	7810	7780	1152
615	20250502	092600	674326880	7810	7790	7810	7780	530
616	20250502	092500	670196130	7780	7770	7780	7770	1048
617	20250502	092400	662046640	7770	7800	7800	7770	744
618	20250502	092300	656253460	7790	7820	7820	7790	202
619	20250502	092200	654676270	7820	7800	7820	7790	241
620	20250502	092100	652795900	7790	7810	7810	7790	330
621	20250502	092000	650223880	7840	7820	7840	7810	1017
622	20250502	091900	642262910	7810	7840	7880	7800	1017
623	20250502	091800	634284200	7850	7870	7870	7800	1280
624	20250502	091700	624271850	7890	7780	7890	7780	5388
625	20250502	091600	582056800	7780	7750	7780	7740	2697
626	20250502	091500	561134200	7750	7760	7760	7740	626
627	20250502	091400	556285410	7750	7750	7770	7740	928
628	20250502	091300	549093280	7750	7740	7750	7720	4273
629	20250502	091200	516075760	7730	7730	7740	7730	1215
630	20250502	091100	506681780	7730	7720	7750	7710	1266
631	20250502	091000	496903750	7730	7710	7800	7700	4685
632	20250502	090900	460620820	7700	7690	7720	7660	3894
633	20250502	090800	430690760	7680	7690	7690	7680	494
634	20250502	090700	426893100	7690	7660	7700	7660	3258
635	20250502	090600	401871400	7660	7670	7670	7650	2097
636	20250502	090500	385808150	7660	7630	7700	7620	2406
637	20250502	090400	367380720	7650	7620	7650	7610	5727
638	20250502	090300	323675630	7610	7660	7660	7600	5834
639	20250502	090200	279211470	7660	7700	7700	7650	5154
640	20250502	090100	239672260	7700	7750	7750	7690	8066
641	20250502	090000	177461400	7730	7700	7800	7690	23002