KissMeData/083550/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193900	37683280	3000	3000	3000	3000	901
3	20250502	193800	37683280	3000	3000	3000	3000	0
4	20250502	193700	37683280	3000	3000	3000	3000	0
5	20250502	193600	37683280	3000	3000	3000	3000	0
6	20250502	193500	37683280	3000	3000	3000	3000	0
7	20250502	193400	37683280	3000	3000	3000	3000	0
8	20250502	193300	37683280	3000	3000	3000	3000	0
9	20250502	193200	37683280	3000	3000	3000	3000	0
10	20250502	193100	37683280	3000	3000	3000	3000	0
11	20250502	193000	37683280	3000	3000	3000	3000	0
12	20250502	192900	37683280	3000	3000	3000	3000	0
13	20250502	192800	37683280	3000	3000	3000	3000	0
14	20250502	192700	37683280	3000	3000	3000	3000	0
15	20250502	192600	37683280	3000	3000	3000	3000	0
16	20250502	192500	37683280	3000	3000	3000	3000	0
17	20250502	192400	37683280	3000	3000	3000	3000	0
18	20250502	192300	37683280	3000	3000	3000	3000	0
19	20250502	192200	37683280	3000	3000	3000	3000	0
20	20250502	192100	37683280	3000	3000	3000	3000	0
21	20250502	192000	37683280	3000	3000	3000	3000	0
22	20250502	191900	37683280	3000	3000	3000	3000	0
23	20250502	191800	37683280	3000	3000	3000	3000	0
24	20250502	191700	37683280	3000	3000	3000	3000	0
25	20250502	191600	37683280	3000	3000	3000	3000	0
26	20250502	191500	37683280	3000	3000	3000	3000	0
27	20250502	191400	37683280	3000	3000	3000	3000	0
28	20250502	191300	37683280	3000	3000	3000	3000	0
29	20250502	191200	37683280	3000	3000	3000	3000	0
30	20250502	191100	37683280	3000	3000	3000	3000	0
31	20250502	191000	37683280	3000	3000	3000	3000	0
32	20250502	190900	37683280	3000	3000	3000	3000	901
33	20250502	190800	37683280	3000	3000	3000	3000	0
34	20250502	190700	37683280	3000	3000	3000	3000	0
35	20250502	190600	37683280	3000	3000	3000	3000	0
36	20250502	190500	37683280	3000	3000	3000	3000	0
37	20250502	190400	37683280	3000	3000	3000	3000	0
38	20250502	190300	37683280	3000	3000	3000	3000	0
39	20250502	190200	37683280	3000	3000	3000	3000	0
40	20250502	190100	37683280	3000	3000	3000	3000	0
41	20250502	190000	37683280	3000	3000	3000	3000	0
42	20250502	185900	37683280	3000	3000	3000	3000	0
43	20250502	185800	37683280	3000	3000	3000	3000	0
44	20250502	185700	37683280	3000	3000	3000	3000	0
45	20250502	185600	37683280	3000	3000	3000	3000	0
46	20250502	185500	37683280	3000	3000	3000	3000	0
47	20250502	185400	37683280	3000	3000	3000	3000	0
48	20250502	185300	37683280	3000	3000	3000	3000	0
49	20250502	185200	37683280	3000	3000	3000	3000	0
50	20250502	185100	37683280	3000	3000	3000	3000	0
51	20250502	185000	37683280	3000	3000	3000	3000	0
52	20250502	184900	37683280	3000	3000	3000	3000	0
53	20250502	184800	37683280	3000	3000	3000	3000	0
54	20250502	184700	37683280	3000	3000	3000	3000	0
55	20250502	184600	37683280	3000	3000	3000	3000	0
56	20250502	184500	37683280	3000	3000	3000	3000	0
57	20250502	184400	37683280	3000	3000	3000	3000	0
58	20250502	184300	37683280	3000	3000	3000	3000	0
59	20250502	184200	37683280	3000	3000	3000	3000	0
60	20250502	184100	37683280	3000	3000	3000	3000	0
61	20250502	184000	37683280	3000	3000	3000	3000	0
62	20250502	183900	37683280	3000	3000	3000	3000	901
63	20250502	183800	37683280	3000	3000	3000	3000	0
64	20250502	183700	37683280	3000	3000	3000	3000	0
65	20250502	183600	37683280	3000	3000	3000	3000	0
66	20250502	183500	37683280	3000	3000	3000	3000	0
67	20250502	183400	37683280	3000	3000	3000	3000	0
68	20250502	183300	37683280	3000	3000	3000	3000	0
69	20250502	183200	37683280	3000	3000	3000	3000	0
70	20250502	183100	37683280	3000	3000	3000	3000	0
71	20250502	183000	37683280	3000	3000	3000	3000	0
72	20250502	182900	37683280	3000	3000	3000	3000	0
73	20250502	182800	37683280	3000	3000	3000	3000	0
74	20250502	182700	37683280	3000	3000	3000	3000	0
75	20250502	182600	37683280	3000	3000	3000	3000	0
76	20250502	182500	37683280	3000	3000	3000	3000	0
77	20250502	182400	37683280	3000	3000	3000	3000	0
78	20250502	182300	37683280	3000	3000	3000	3000	0
79	20250502	182200	37683280	3000	3000	3000	3000	0
80	20250502	182100	37683280	3000	3000	3000	3000	0
81	20250502	182000	37683280	3000	3000	3000	3000	0
82	20250502	181900	37683280	3000	3000	3000	3000	0
83	20250502	181800	37683280	3000	3000	3000	3000	0
84	20250502	181700	37683280	3000	3000	3000	3000	0
85	20250502	181600	37683280	3000	3000	3000	3000	0
86	20250502	181500	37683280	3000	3000	3000	3000	0
87	20250502	181400	37683280	3000	3000	3000	3000	0
88	20250502	181300	37683280	3000	3000	3000	3000	0
89	20250502	181200	37683280	3000	3000	3000	3000	0
90	20250502	181100	37683280	3000	3000	3000	3000	0
91	20250502	181000	37683280	3000	3000	3000	3000	0
92	20250502	180900	37683280	3000	3000	3000	3000	901
93	20250502	180800	37683280	3000	3000	3000	3000	0
94	20250502	180700	37683280	3000	3000	3000	3000	0
95	20250502	180600	37683280	3000	3000	3000	3000	0
96	20250502	180500	37683280	3000	3000	3000	3000	0
97	20250502	180400	37683280	3000	3000	3000	3000	0
98	20250502	180300	37683280	3000	3000	3000	3000	0
99	20250502	180200	37683280	3000	3000	3000	3000	0
100	20250502	180100	37683280	3000	3000	3000	3000	0
101	20250502	180000	37683280	3000	3000	3000	3000	0
102	20250502	175900	37683280	3000	3000	3000	3000	0
103	20250502	175800	37683280	3000	3000	3000	3000	0
104	20250502	175700	37683280	3000	3000	3000	3000	0
105	20250502	175600	37683280	3000	3000	3000	3000	0
106	20250502	175500	37683280	3000	3000	3000	3000	0
107	20250502	175400	37683280	3000	3000	3000	3000	0
108	20250502	175300	37683280	3000	3000	3000	3000	0
109	20250502	175200	37683280	3000	3000	3000	3000	0
110	20250502	175100	37683280	3000	3000	3000	3000	0
111	20250502	175000	37683280	3000	3000	3000	3000	0
112	20250502	174900	37683280	3000	3000	3000	3000	0
113	20250502	174800	37683280	3000	3000	3000	3000	0
114	20250502	174700	37683280	3000	3000	3000	3000	0
115	20250502	174600	37683280	3000	3000	3000	3000	0
116	20250502	174500	37683280	3000	3000	3000	3000	0
117	20250502	174400	37683280	3000	3000	3000	3000	0
118	20250502	174300	37683280	3000	3000	3000	3000	0
119	20250502	174200	37683280	3000	3000	3000	3000	0
120	20250502	174100	37683280	3000	3000	3000	3000	0
121	20250502	174000	37683280	3000	3000	3000	3000	0
122	20250502	173900	37683280	3000	3000	3000	3000	901
123	20250502	173800	37683280	3000	3000	3000	3000	0
124	20250502	173700	37683280	3000	3000	3000	3000	0
125	20250502	173600	37683280	3000	3000	3000	3000	0
126	20250502	173500	37683280	3000	3000	3000	3000	0
127	20250502	173400	37683280	3000	3000	3000	3000	0
128	20250502	173300	37683280	3000	3000	3000	3000	0
129	20250502	173200	37683280	3000	3000	3000	3000	0
130	20250502	173100	37683280	3000	3000	3000	3000	0
131	20250502	173000	37683280	3000	3000	3000	3000	0
132	20250502	172900	37683280	3000	3000	3000	3000	0
133	20250502	172800	37683280	3000	3000	3000	3000	0
134	20250502	172700	37683280	3000	3000	3000	3000	0
135	20250502	172600	37683280	3000	3000	3000	3000	0
136	20250502	172500	37683280	3000	3000	3000	3000	0
137	20250502	172400	37683280	3000	3000	3000	3000	0
138	20250502	172300	37683280	3000	3000	3000	3000	0
139	20250502	172200	37683280	3000	3000	3000	3000	0
140	20250502	172100	37683280	3000	3000	3000	3000	0
141	20250502	172000	37683280	3000	3000	3000	3000	0
142	20250502	171900	37683280	3000	3000	3000	3000	0
143	20250502	171800	37683280	3000	3000	3000	3000	0
144	20250502	171700	37683280	3000	3000	3000	3000	0
145	20250502	171600	37683280	3000	3000	3000	3000	0
146	20250502	171500	37683280	3000	3000	3000	3000	0
147	20250502	171400	37683280	3000	3000	3000	3000	0
148	20250502	171300	37683280	3000	3000	3000	3000	0
149	20250502	171200	37683280	3000	3000	3000	3000	0
150	20250502	171100	37683280	3000	3000	3000	3000	0
151	20250502	171000	37683280	3000	3000	3000	3000	0
152	20250502	170900	37683280	3000	3000	3000	3000	901
153	20250502	170800	37683280	3000	3000	3000	3000	0
154	20250502	170700	37683280	3000	3000	3000	3000	0
155	20250502	170600	37683280	3000	3000	3000	3000	0
156	20250502	170500	37683280	3000	3000	3000	3000	0
157	20250502	170400	37683280	3000	3000	3000	3000	0
158	20250502	170300	37683280	3000	3000	3000	3000	0
159	20250502	170200	37683280	3000	3000	3000	3000	0
160	20250502	170100	37683280	3000	3000	3000	3000	0
161	20250502	170000	37683280	3000	3000	3000	3000	0
162	20250502	165900	37683280	3000	3000	3000	3000	0
163	20250502	165800	37683280	3000	3000	3000	3000	0
164	20250502	165700	37683280	3000	3000	3000	3000	0
165	20250502	165600	37683280	3000	3000	3000	3000	0
166	20250502	165500	37683280	3000	3000	3000	3000	0
167	20250502	165400	37683280	3000	3000	3000	3000	0
168	20250502	165300	37683280	3000	3000	3000	3000	0
169	20250502	165200	37683280	3000	3000	3000	3000	0
170	20250502	165100	37683280	3000	3000	3000	3000	0
171	20250502	165000	37683280	3000	3000	3000	3000	0
172	20250502	164900	37683280	3000	3000	3000	3000	0
173	20250502	164800	37683280	3000	3000	3000	3000	0
174	20250502	164700	37683280	3000	3000	3000	3000	0
175	20250502	164600	37683280	3000	3000	3000	3000	0
176	20250502	164500	37683280	3000	3000	3000	3000	0
177	20250502	164400	37683280	3000	3000	3000	3000	0
178	20250502	164300	37683280	3000	3000	3000	3000	0
179	20250502	164200	37683280	3000	3000	3000	3000	0
180	20250502	164100	37683280	3000	3000	3000	3000	0
181	20250502	164000	37683280	3000	3000	3000	3000	0
182	20250502	163900	37683280	3000	3000	3000	3000	901
183	20250502	163800	37683280	3000	3000	3000	3000	0
184	20250502	163700	37683280	3000	3000	3000	3000	0
185	20250502	163600	37683280	3000	3000	3000	3000	0
186	20250502	163500	37683280	3000	3000	3000	3000	0
187	20250502	163400	37683280	3000	3000	3000	3000	0
188	20250502	163300	37683280	3000	3000	3000	3000	0
189	20250502	163200	37683280	3000	3000	3000	3000	0
190	20250502	163100	37683280	3000	3000	3000	3000	0
191	20250502	163000	37683280	3000	3000	3000	3000	0
192	20250502	162900	37683280	3000	3000	3000	3000	0
193	20250502	162800	37683280	3000	3000	3000	3000	0
194	20250502	162700	37683280	3000	3000	3000	3000	0
195	20250502	162600	37683280	3000	3000	3000	3000	0
196	20250502	162500	37683280	3000	3000	3000	3000	0
197	20250502	162400	37683280	3000	3000	3000	3000	0
198	20250502	162300	37683280	3000	3000	3000	3000	0
199	20250502	162200	37683280	3000	3000	3000	3000	0
200	20250502	162100	37683280	3000	3000	3000	3000	0
201	20250502	162000	37683280	3000	3000	3000	3000	0
202	20250502	161900	37683280	3000	3000	3000	3000	0
203	20250502	161800	37683280	3000	3000	3000	3000	0
204	20250502	161700	37683280	3000	3000	3000	3000	0
205	20250502	161600	37683280	3000	3000	3000	3000	0
206	20250502	161500	37683280	3000	3000	3000	3000	0
207	20250502	161400	37683280	3000	3000	3000	3000	0
208	20250502	161300	37683280	3000	3000	3000	3000	0
209	20250502	161200	37683280	3000	3000	3000	3000	0
210	20250502	161100	37683280	3000	3000	3000	3000	0
211	20250502	161000	37683280	3000	3000	3000	3000	0
212	20250502	160900	37683280	3000	3000	3000	3000	901
213	20250502	160800	37683280	3000	3000	3000	3000	0
214	20250502	160700	37683280	3000	3000	3000	3000	0
215	20250502	160600	37683280	3000	3000	3000	3000	0
216	20250502	160500	37683280	3000	3000	3000	3000	0
217	20250502	160400	37683280	3000	3000	3000	3000	0
218	20250502	160300	37683280	3000	3000	3000	3000	0
219	20250502	160200	37683280	3000	3000	3000	3000	0
220	20250502	160100	37683280	3000	3000	3000	3000	0
221	20250502	160000	37683280	3000	3000	3000	3000	0
222	20250502	155900	37683280	3000	3000	3000	3000	0
223	20250502	155800	37683280	3000	3000	3000	3000	0
224	20250502	155700	37683280	3000	3000	3000	3000	0
225	20250502	155600	37683280	3000	3000	3000	3000	0
226	20250502	155500	37683280	3000	3000	3000	3000	0
227	20250502	155400	37683280	3000	3000	3000	3000	0
228	20250502	155300	37683280	3000	3000	3000	3000	0
229	20250502	155200	37683280	3000	3000	3000	3000	0
230	20250502	155100	37683280	3000	3000	3000	3000	0
231	20250502	155000	37683280	3000	3000	3000	3000	0
232	20250502	154900	37683280	3000	3000	3000	3000	0
233	20250502	154800	37683280	3000	3000	3000	3000	0
234	20250502	154700	37683280	3000	3000	3000	3000	0
235	20250502	154600	37683280	3000	3000	3000	3000	0
236	20250502	154500	37683280	3000	3000	3000	3000	0
237	20250502	154400	37683280	3000	3000	3000	3000	0
238	20250502	154300	37683280	3000	3000	3000	3000	0
239	20250502	154200	37683280	3000	3000	3000	3000	0
240	20250502	154100	37683280	3000	3000	3000	3000	0
241	20250502	154000	37683280	3000	3000	3000	3000	0
242	20250502	153900	37683280	3000	3000	3000	3000	901
243	20250502	153800	37683280	3000	3000	3000	3000	0
244	20250502	153700	37683280	3000	3000	3000	3000	0
245	20250502	153600	37683280	3000	3000	3000	3000	0
246	20250502	153500	37683280	3000	3000	3000	3000	0
247	20250502	153400	37683280	3000	3000	3000	3000	0
248	20250502	153300	37683280	3000	3000	3000	3000	0
249	20250502	153200	37683280	3000	3000	3000	3000	0
250	20250502	153100	37683280	3000	3000	3000	3000	0
251	20250502	153000	37683280	3000	3000	3000	3000	901
252	20250502	152900	34980280	2960	2960	2960	2960	0
253	20250502	152800	34980280	2960	2960	2960	2960	0
254	20250502	152700	34980280	2960	2960	2960	2960	0
255	20250502	152600	34980280	2960	2960	2960	2960	0
256	20250502	152500	34980280	2960	2960	2960	2960	0
257	20250502	152400	34980280	2960	2960	2960	2960	0
258	20250502	152300	34980280	2960	2960	2960	2960	0
259	20250502	152200	34980280	2960	2960	2960	2960	0
260	20250502	152100	34980280	2960	2960	2960	2960	0
261	20250502	152000	34980280	2960	2960	2960	2960	0
262	20250502	151900	34980280	2960	2935	3000	2935	339
263	20250502	151800	33972660	2935	2935	2935	2935	152
264	20250502	151700	33526540	2950	2950	2950	2950	0
265	20250502	151600	33526540	2950	2950	2950	2950	1344
266	20250502	151500	29561740	2950	2950	2950	2950	0
267	20250502	151400	29561740	2950	2950	2950	2950	0
268	20250502	151300	29561740	2950	2935	2950	2935	396
269	20250502	151200	28394980	2935	2940	2940	2935	143
270	20250502	151100	27975255	2955	2955	2955	2955	0
271	20250502	151000	27975255	2955	2955	2955	2955	0
272	20250502	150900	27975255	2955	2955	2955	2955	0
273	20250502	150800	27975255	2955	2955	2955	2955	0
274	20250502	150700	27975255	2955	2955	2955	2955	0
275	20250502	150600	27975255	2955	2955	2955	2955	0
276	20250502	150500	27975255	2955	2955	2955	2955	300
277	20250502	150400	27088755	2940	2940	2940	2940	50
278	20250502	150300	26941755	2935	2935	2935	2935	0
279	20250502	150200	26941755	2935	2935	2935	2935	0
280	20250502	150100	26941755	2935	2935	2935	2935	0
281	20250502	150000	26941755	2935	2935	2935	2935	0
282	20250502	145900	26941755	2935	2935	2935	2935	180
283	20250502	145800	26413455	2935	2935	2935	2935	0
284	20250502	145700	26413455	2935	2935	2935	2935	0
285	20250502	145600	26413455	2935	2935	2935	2935	0
286	20250502	145500	26413455	2935	2935	2935	2935	0
287	20250502	145400	26413455	2935	2935	2935	2935	134
288	20250502	145300	26020165	2935	2935	2935	2935	0
289	20250502	145200	26020165	2935	2940	2940	2935	16
290	20250502	145100	25973155	2935	2935	2935	2935	0
291	20250502	145000	25973155	2935	2935	2935	2935	0
292	20250502	144900	25973155	2935	2935	2935	2935	0
293	20250502	144800	25973155	2935	2935	2935	2935	0
294	20250502	144700	25973155	2935	2935	2935	2935	5
295	20250502	144600	25958480	2935	2935	2935	2935	0
296	20250502	144500	25958480	2935	2935	2935	2935	77
297	20250502	144400	25732485	2955	2955	2955	2955	0
298	20250502	144300	25732485	2955	2955	2955	2955	0
299	20250502	144200	25732485	2955	2935	2955	2935	99
300	20250502	144100	25440540	2955	2955	2955	2955	0
301	20250502	144000	25440540	2955	2955	2955	2955	0
302	20250502	143900	25440540	2955	2955	2955	2955	0
303	20250502	143800	25440540	2955	2955	2955	2955	0
304	20250502	143700	25440540	2955	2955	2955	2955	0
305	20250502	143600	25440540	2955	2955	2955	2955	0
306	20250502	143500	25440540	2955	2955	2955	2955	0
307	20250502	143400	25440540	2955	2955	2955	2955	0
308	20250502	143300	25440540	2955	2955	2955	2955	0
309	20250502	143200	25440540	2955	2955	2955	2955	0
310	20250502	143100	25440540	2955	2955	2955	2955	0
311	20250502	143000	25440540	2955	2955	2955	2955	0
312	20250502	142900	25440540	2955	2955	2955	2955	0
313	20250502	142800	25440540	2955	2955	2955	2955	0
314	20250502	142700	25440540	2955	2955	2955	2955	0
315	20250502	142600	25440540	2955	2955	2955	2955	0
316	20250502	142500	25440540	2955	2955	2955	2955	0
317	20250502	142400	25440540	2955	2940	2955	2935	325
318	20250502	142300	24483920	2945	2945	2945	2945	6
319	20250502	142200	24466250	2940	2940	2940	2940	0
320	20250502	142100	24466250	2940	2940	2940	2940	0
321	20250502	142000	24466250	2940	2940	2940	2940	0
322	20250502	141900	24466250	2940	2940	2940	2940	0
323	20250502	141800	24466250	2940	2940	2940	2940	0
324	20250502	141700	24466250	2940	2940	2940	2940	0
325	20250502	141600	24466250	2940	2940	2940	2940	0
326	20250502	141500	24466250	2940	2940	2940	2940	0
327	20250502	141400	24466250	2940	2940	2940	2940	0
328	20250502	141300	24466250	2940	2940	2940	2940	0
329	20250502	141200	24466250	2940	2940	2940	2940	0
330	20250502	141100	24466250	2940	2940	2940	2940	0
331	20250502	141000	24466250	2940	2940	2940	2940	0
332	20250502	140900	24466250	2940	2940	2940	2940	0
333	20250502	140800	24466250	2940	2940	2940	2940	33
334	20250502	140700	24369230	2955	2955	2955	2955	0
335	20250502	140600	24369230	2955	2955	2955	2955	0
336	20250502	140500	24369230	2955	2955	2955	2955	0
337	20250502	140400	24369230	2955	2955	2955	2955	0
338	20250502	140300	24369230	2955	2955	2955	2955	1
339	20250502	140200	24366275	2940	2940	2940	2940	0
340	20250502	140100	24366275	2940	2940	2940	2940	0
341	20250502	140000	24366275	2940	2940	2940	2940	0
342	20250502	135900	24366275	2940	2940	2940	2940	0
343	20250502	135800	24366275	2940	2940	2940	2940	0
344	20250502	135700	24366275	2940	2945	2945	2940	282
345	20250502	135600	23537185	2940	2940	2940	2940	0
346	20250502	135500	23537185	2940	2940	2940	2940	0
347	20250502	135400	23537185	2940	2940	2940	2940	0
348	20250502	135300	23537185	2940	2940	2940	2940	0
349	20250502	135200	23537185	2940	2940	2940	2940	0
350	20250502	135100	23537185	2940	2940	2940	2940	0
351	20250502	135000	23537185	2940	2940	2940	2940	0
352	20250502	134900	23537185	2940	2940	2940	2940	0
353	20250502	134800	23537185	2940	2940	2940	2940	0
354	20250502	134700	23537185	2940	2940	2940	2940	0
355	20250502	134600	23537185	2940	2940	2940	2940	0
356	20250502	134500	23537185	2940	2940	2940	2940	0
357	20250502	134400	23537185	2940	2940	2940	2940	0
358	20250502	134300	23537185	2940	2940	2940	2940	0
359	20250502	134200	23537185	2940	2940	2940	2940	0
360	20250502	134100	23537185	2940	2940	2940	2940	0
361	20250502	134000	23537185	2940	2940	2940	2940	0
362	20250502	133900	23537185	2940	2940	2940	2940	20
363	20250502	133800	23478385	2940	2940	2940	2940	258
364	20250502	133700	22719865	2945	2945	2945	2945	0
365	20250502	133600	22719865	2945	2945	2945	2945	0
366	20250502	133500	22719865	2945	2945	2945	2945	37
367	20250502	133400	22610900	2945	2945	2945	2945	0
368	20250502	133300	22610900	2945	2945	2945	2945	0
369	20250502	133200	22610900	2945	2945	2945	2945	0
370	20250502	133100	22610900	2945	2945	2945	2945	0
371	20250502	133000	22610900	2945	2945	2945	2945	0
372	20250502	132900	22610900	2945	2945	2945	2945	0
373	20250502	132800	22610900	2945	2945	2945	2945	0
374	20250502	132700	22610900	2945	2945	2945	2945	0
375	20250502	132600	22610900	2945	2945	2945	2945	0
376	20250502	132500	22610900	2945	2945	2945	2945	0
377	20250502	132400	22610900	2945	2945	2945	2945	0
378	20250502	132300	22610900	2945	2945	2945	2945	2
379	20250502	132200	22605010	2945	2945	2945	2945	0
380	20250502	132100	22605010	2945	2945	2945	2945	247
381	20250502	132000	21877595	2945	2945	2945	2945	0
382	20250502	131900	21877595	2945	2945	2945	2945	0
383	20250502	131800	21877595	2945	2945	2945	2945	45
384	20250502	131700	21745070	2945	2945	2945	2945	0
385	20250502	131600	21745070	2945	2945	2945	2945	0
386	20250502	131500	21745070	2945	2945	2945	2945	0
387	20250502	131400	21745070	2945	2945	2945	2945	0
388	20250502	131300	21745070	2945	2945	2945	2945	0
389	20250502	131200	21745070	2945	2945	2945	2945	0
390	20250502	131100	21745070	2945	2945	2945	2945	0
391	20250502	131000	21745070	2945	2945	2945	2945	0
392	20250502	130900	21745070	2945	2945	2945	2945	0
393	20250502	130800	21745070	2945	2945	2945	2945	0
394	20250502	130700	21745070	2945	2945	2945	2945	0
395	20250502	130600	21745070	2945	2945	2945	2945	8
396	20250502	130500	21721510	2950	2950	2950	2950	0
397	20250502	130400	21721510	2950	2950	2950	2950	0
398	20250502	130300	21721510	2950	2950	2950	2950	0
399	20250502	130200	21721510	2950	2950	2950	2950	0
400	20250502	130100	21721510	2950	2950	2950	2950	0
401	20250502	130000	21721510	2950	2950	2950	2950	0
402	20250502	125900	21721510	2950	2950	2950	2950	8
403	20250502	125800	21697910	2955	2955	2955	2955	0
404	20250502	125700	21697910	2955	2955	2955	2955	0
405	20250502	125600	21697910	2955	2955	2955	2955	0
406	20250502	125500	21697910	2955	2955	2955	2955	0
407	20250502	125400	21697910	2955	2955	2955	2955	0
408	20250502	125300	21697910	2955	2955	2955	2955	0
409	20250502	125200	21697910	2955	2955	2955	2955	0
410	20250502	125100	21697910	2955	2955	2955	2955	0
411	20250502	125000	21697910	2955	2955	2955	2955	0
412	20250502	124900	21697910	2955	2955	2955	2955	0
413	20250502	124800	21697910	2955	2955	2955	2955	0
414	20250502	124700	21697910	2955	2955	2955	2955	16
415	20250502	124600	21650630	2980	2980	2980	2980	0
416	20250502	124500	21650630	2980	2945	2980	2945	130
417	20250502	124400	21266945	2945	2945	2945	2945	190
418	20250502	124300	20707395	2945	2950	2950	2945	244
419	20250502	124200	19987870	2950	2950	2950	2950	32
420	20250502	124100	19893470	2950	2950	2950	2950	0
421	20250502	124000	19893470	2950	2950	2950	2950	0
422	20250502	123900	19893470	2950	2950	2950	2950	0
423	20250502	123800	19893470	2950	2950	2950	2950	0
424	20250502	123700	19893470	2950	2950	2950	2950	0
425	20250502	123600	19893470	2950	2950	2950	2950	0
426	20250502	123500	19893470	2950	2950	2950	2950	0
427	20250502	123400	19893470	2950	2950	2950	2950	0
428	20250502	123300	19893470	2950	2950	2950	2950	0
429	20250502	123200	19893470	2950	2950	2950	2950	0
430	20250502	123100	19893470	2950	2950	2950	2950	0
431	20250502	123000	19893470	2950	2950	2950	2950	0
432	20250502	122900	19893470	2950	2950	2950	2950	0
433	20250502	122800	19893470	2950	2950	2950	2950	0
434	20250502	122700	19893470	2950	2950	2950	2950	0
435	20250502	122600	19893470	2950	2950	2950	2950	0
436	20250502	122500	19893470	2950	2950	2950	2950	0
437	20250502	122400	19893470	2950	2950	2950	2950	0
438	20250502	122300	19893470	2950	2950	2950	2950	0
439	20250502	122200	19893470	2950	2950	2950	2950	0
440	20250502	122100	19893470	2950	2955	2955	2950	154
441	20250502	122000	19439150	2945	2945	2945	2945	0
442	20250502	121900	19439150	2945	2945	2945	2945	0
443	20250502	121800	19439150	2945	2945	2945	2945	0
444	20250502	121700	19439150	2945	2945	2945	2945	0
445	20250502	121600	19439150	2945	2945	2945	2945	0
446	20250502	121500	19439150	2945	2945	2945	2945	0
447	20250502	121400	19439150	2945	2945	2945	2945	0
448	20250502	121300	19439150	2945	2945	2945	2945	0
449	20250502	121200	19439150	2945	2945	2945	2945	0
450	20250502	121100	19439150	2945	2945	2945	2945	0
451	20250502	121000	19439150	2945	2945	2945	2945	0
452	20250502	120900	19439150	2945	2945	2945	2945	0
453	20250502	120800	19439150	2945	2945	2945	2945	0
454	20250502	120700	19439150	2945	2945	2945	2945	0
455	20250502	120600	19439150	2945	2945	2945	2945	0
456	20250502	120500	19439150	2945	2945	2945	2945	0
457	20250502	120400	19439150	2945	2945	2945	2945	0
458	20250502	120300	19439150	2945	2945	2945	2945	0
459	20250502	120200	19439150	2945	2945	2945	2945	0
460	20250502	120100	19439150	2945	2945	2945	2945	0
461	20250502	120000	19439150	2945	2945	2945	2945	0
462	20250502	115900	19439150	2945	2945	2945	2945	0
463	20250502	115800	19439150	2945	2945	2945	2945	1689
464	20250502	115700	14465045	2945	2945	2945	2945	127
465	20250502	115600	14091030	2945	2945	2945	2945	100
466	20250502	115500	13796530	2945	2945	2945	2945	15
467	20250502	115400	13752355	2950	2950	2950	2950	135
468	20250502	115300	13354105	2950	2950	2950	2950	0
469	20250502	115200	13354105	2950	2950	2950	2950	901
470	20250502	115100	10696155	2955	2955	2955	2955	0
471	20250502	115000	10696155	2955	2955	2955	2955	0
472	20250502	114900	10696155	2955	2955	2955	2955	178
473	20250502	114800	10170165	2960	2960	2960	2960	0
474	20250502	114700	10170165	2960	2960	2960	2960	0
475	20250502	114600	10170165	2960	2960	2960	2960	507
476	20250502	114500	8669445	2965	2965	2965	2965	6
477	20250502	114400	8651655	2965	2965	2965	2965	21
478	20250502	114300	8589390	2965	2965	2965	2965	10
479	20250502	114200	8559740	2965	2965	2965	2965	24
480	20250502	114100	8488580	2965	2970	2970	2965	126
481	20250502	114000	8114490	2965	2965	2965	2965	0
482	20250502	113900	8114490	2965	2965	2965	2965	29
483	20250502	113800	8028505	2965	2965	2965	2965	0
484	20250502	113700	8028505	2965	2965	2965	2965	0
485	20250502	113600	8028505	2965	2965	2965	2965	0
486	20250502	113500	8028505	2965	2965	2965	2965	0
487	20250502	113400	8028505	2965	2965	2965	2965	0
488	20250502	113300	8028505	2965	2965	2965	2965	0
489	20250502	113200	8028505	2965	2965	2965	2965	0
490	20250502	113100	8028505	2965	2965	2965	2965	0
491	20250502	113000	8028505	2965	2965	2965	2965	0
492	20250502	112900	8028505	2965	2965	2965	2965	0
493	20250502	112800	8028505	2965	2965	2965	2965	0
494	20250502	112700	8028505	2965	2965	2965	2965	0
495	20250502	112600	8028505	2965	2965	2965	2965	19
496	20250502	112500	7972170	2970	2970	2970	2970	0
497	20250502	112400	7972170	2970	2970	2970	2970	0
498	20250502	112300	7972170	2970	2970	2970	2970	0
499	20250502	112200	7972170	2970	2970	2970	2970	0
500	20250502	112100	7972170	2970	2970	2970	2970	0
501	20250502	112000	7972170	2970	2970	2970	2970	147
502	20250502	111900	7535580	2970	2970	2970	2970	0
503	20250502	111800	7535580	2970	2970	2970	2970	0
504	20250502	111700	7535580	2970	2970	2970	2970	0
505	20250502	111600	7535580	2970	2970	2970	2970	0
506	20250502	111500	7535580	2970	2970	2970	2970	0
507	20250502	111400	7535580	2970	2970	2970	2970	0
508	20250502	111300	7535580	2970	2970	2970	2970	0
509	20250502	111200	7535580	2970	2970	2970	2970	9
510	20250502	111100	7508850	2970	2970	2970	2970	0
511	20250502	111000	7508850	2970	2970	2970	2970	0
512	20250502	110900	7508850	2970	2970	2970	2970	0
513	20250502	110800	7508850	2970	2970	2970	2970	0
514	20250502	110700	7508850	2970	2970	2970	2970	0
515	20250502	110600	7508850	2970	2970	2970	2970	0
516	20250502	110500	7508850	2970	2970	2970	2970	0
517	20250502	110400	7508850	2970	2970	2970	2970	0
518	20250502	110300	7508850	2970	2970	2970	2970	0
519	20250502	110200	7508850	2970	2970	2970	2970	0
520	20250502	110100	7508850	2970	2970	2970	2970	0
521	20250502	110000	7508850	2970	2970	2970	2970	0
522	20250502	105900	7508850	2970	2970	2970	2970	0
523	20250502	105800	7508850	2970	2970	2970	2970	0
524	20250502	105700	7508850	2970	2970	2970	2970	0
525	20250502	105600	7508850	2970	2970	2970	2970	0
526	20250502	105500	7508850	2970	2970	2970	2970	0
527	20250502	105400	7508850	2970	2970	2970	2970	0
528	20250502	105300	7508850	2970	2970	2970	2970	0
529	20250502	105200	7508850	2970	2970	2970	2970	0
530	20250502	105100	7508850	2970	2970	2970	2970	0
531	20250502	105000	7508850	2970	2970	2970	2970	6
532	20250502	104900	7491030	2970	2970	2970	2970	0
533	20250502	104800	7491030	2970	2970	2970	2970	0
534	20250502	104700	7491030	2970	2975	2975	2970	15
535	20250502	104600	7446440	2975	2975	2975	2975	17
536	20250502	104500	7395865	2975	2975	2975	2975	0
537	20250502	104400	7395865	2975	2980	2980	2975	24
538	20250502	104300	7324405	2990	2990	2990	2990	0
539	20250502	104200	7324405	2990	2990	2990	2990	0
540	20250502	104100	7324405	2990	2990	2990	2990	0
541	20250502	104000	7324405	2990	2990	2990	2990	0
542	20250502	103900	7324405	2990	2990	2990	2990	0
543	20250502	103800	7324405	2990	2990	2990	2990	0
544	20250502	103700	7324405	2990	2990	2990	2990	0
545	20250502	103600	7324405	2990	2990	2990	2990	0
546	20250502	103500	7324405	2990	2990	2990	2990	0
547	20250502	103400	7324405	2990	2990	2990	2990	0
548	20250502	103300	7324405	2990	2990	2990	2990	0
549	20250502	103200	7324405	2990	2990	2990	2990	5
550	20250502	103100	7309455	2990	2990	2990	2990	0
551	20250502	103000	7309455	2990	2990	2990	2990	41
552	20250502	102900	7186865	2995	2995	2995	2995	0
553	20250502	102800	7186865	2995	2995	2995	2995	4
554	20250502	102700	7174885	2975	2975	2975	2975	0
555	20250502	102600	7174885	2975	2975	2975	2975	0
556	20250502	102500	7174885	2975	2975	2975	2975	0
557	20250502	102400	7174885	2975	2975	2975	2975	0
558	20250502	102300	7174885	2975	2975	2975	2975	10
559	20250502	102200	7145135	2975	2975	2975	2975	0
560	20250502	102100	7145135	2975	2975	2975	2975	0
561	20250502	102000	7145135	2975	2975	2975	2975	38
562	20250502	101900	7032085	2975	2975	2975	2975	0
563	20250502	101800	7032085	2975	2975	2975	2975	0
564	20250502	101700	7032085	2975	2975	2975	2975	0
565	20250502	101600	7032085	2975	2975	2975	2975	0
566	20250502	101500	7032085	2975	2975	2975	2975	0
567	20250502	101400	7032085	2975	2975	2975	2975	0
568	20250502	101300	7032085	2975	2975	2975	2975	0
569	20250502	101200	7032085	2975	2975	2975	2975	0
570	20250502	101100	7032085	2975	2975	2975	2975	4
571	20250502	101000	7020185	2975	2975	2975	2975	0
572	20250502	100900	7020185	2975	2975	2975	2975	0
573	20250502	100800	7020185	2975	2985	2985	2975	63
574	20250502	100700	6832190	3005	3005	3005	3005	0
575	20250502	100600	6832190	3005	3005	3005	3005	0
576	20250502	100500	6832190	3005	3005	3005	3005	0
577	20250502	100400	6832190	3005	3005	3005	3005	0
578	20250502	100300	6832190	3005	3005	3005	3005	0
579	20250502	100200	6832190	3005	3005	3005	3005	0
580	20250502	100100	6832190	3005	3005	3005	3005	0
581	20250502	100000	6832190	3005	3005	3005	3005	0
582	20250502	095900	6832190	3005	3005	3005	3005	1
583	20250502	095800	6829185	3005	3005	3005	3005	0
584	20250502	095700	6829185	3005	3005	3005	3005	0
585	20250502	095600	6829185	3005	3005	3005	3005	0
586	20250502	095500	6829185	3005	3005	3005	3005	0
587	20250502	095400	6829185	3005	3005	3005	3005	0
588	20250502	095300	6829185	3005	3005	3005	3005	0
589	20250502	095200	6829185	3005	3005	3005	3005	0
590	20250502	095100	6829185	3005	3005	3005	3005	1
591	20250502	095000	6826180	3005	3005	3005	3005	1
592	20250502	094900	6823175	2985	2985	2985	2985	0
593	20250502	094800	6823175	2985	2985	2985	2985	0
594	20250502	094700	6823175	2985	2985	2985	2985	6
595	20250502	094600	6805265	3010	3010	3010	3010	0
596	20250502	094500	6805265	3010	3010	3010	3010	0
597	20250502	094400	6805265	3010	3010	3010	3010	0
598	20250502	094300	6805265	3010	3010	3010	3010	0
599	20250502	094200	6805265	3010	3010	3010	3010	0
600	20250502	094100	6805265	3010	3010	3010	3010	0
601	20250502	094000	6805265	3010	2990	3010	2990	1500
602	20250502	093900	2297330	2995	2970	2995	2970	500
603	20250502	093800	802115	2960	2960	2960	2960	0
604	20250502	093700	802115	2960	2960	2960	2960	0
605	20250502	093600	802115	2960	2960	2960	2960	0
606	20250502	093500	802115	2960	2960	2960	2960	0
607	20250502	093400	802115	2960	2960	2960	2960	0
608	20250502	093300	802115	2960	2960	2960	2960	0
609	20250502	093200	802115	2960	2960	2960	2960	0
610	20250502	093100	802115	2960	2960	2960	2960	0
611	20250502	093000	802115	2960	2960	2960	2960	0
612	20250502	092900	802115	2960	2960	2960	2960	0
613	20250502	092800	802115	2960	2960	2960	2960	0
614	20250502	092700	802115	2960	2960	2960	2960	0
615	20250502	092600	802115	2960	2960	2960	2960	0
616	20250502	092500	802115	2960	2960	2960	2960	0
617	20250502	092400	802115	2960	2960	2960	2960	0
618	20250502	092300	802115	2960	2960	2960	2960	0
619	20250502	092200	802115	2960	2965	2965	2960	2
620	20250502	092100	796190	2965	2965	2965	2965	0
621	20250502	092000	796190	2965	2965	2965	2965	25
622	20250502	091900	722065	2965	2965	2965	2965	0
623	20250502	091800	722065	2965	2965	2965	2965	0
624	20250502	091700	722065	2965	2965	2965	2965	0
625	20250502	091600	722065	2965	2965	2965	2965	0
626	20250502	091500	722065	2965	2965	2965	2965	0
627	20250502	091400	722065	2965	2965	2965	2965	0
628	20250502	091300	722065	2965	2965	2965	2965	0
629	20250502	091200	722065	2965	2965	2965	2965	0
630	20250502	091100	722065	2965	2965	2965	2965	0
631	20250502	091000	722065	2965	2965	2965	2965	0
632	20250502	090900	722065	2965	2965	2965	2965	0
633	20250502	090800	722065	2965	2965	2965	2965	0
634	20250502	090700	722065	2965	2965	2965	2965	0
635	20250502	090600	722065	2965	2965	2965	2965	0
636	20250502	090500	722065	2965	2965	2965	2965	141
637	20250502	090400	304000	2965	2965	2965	2965	26
638	20250502	090300	226910	2970	2970	2970	2970	11
639	20250502	090200	194240	2975	2975	2975	2975	0
640	20250502	090100	194240	2975	2980	2980	2975	21
641	20250502	090000	131715	2985	3000	3000	2985	44