KissMeData/049430/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191500	1094588005	9600	9600	9600	9600	1681
3	20250502	191400	1094588005	9600	9600	9600	9600	0
4	20250502	191300	1094588005	9600	9600	9600	9600	0
5	20250502	191200	1094588005	9600	9600	9600	9600	0
6	20250502	191100	1094588005	9600	9600	9600	9600	0
7	20250502	191000	1094588005	9600	9600	9600	9600	0
8	20250502	190900	1094588005	9600	9600	9600	9600	0
9	20250502	190800	1094588005	9600	9600	9600	9600	0
10	20250502	190700	1094588005	9600	9600	9600	9600	0
11	20250502	190600	1094588005	9600	9600	9600	9600	0
12	20250502	190500	1094588005	9600	9600	9600	9600	0
13	20250502	190400	1094588005	9600	9600	9600	9600	0
14	20250502	190300	1094588005	9600	9600	9600	9600	0
15	20250502	190200	1094588005	9600	9600	9600	9600	0
16	20250502	190100	1094588005	9600	9600	9600	9600	0
17	20250502	190000	1094588005	9600	9600	9600	9600	0
18	20250502	185900	1094588005	9600	9600	9600	9600	0
19	20250502	185800	1094588005	9600	9600	9600	9600	0
20	20250502	185700	1094588005	9600	9600	9600	9600	0
21	20250502	185600	1094588005	9600	9600	9600	9600	0
22	20250502	185500	1094588005	9600	9600	9600	9600	0
23	20250502	185400	1094588005	9600	9600	9600	9600	0
24	20250502	185300	1094588005	9600	9600	9600	9600	0
25	20250502	185200	1094588005	9600	9600	9600	9600	0
26	20250502	185100	1094588005	9600	9600	9600	9600	0
27	20250502	185000	1094588005	9600	9600	9600	9600	0
28	20250502	184900	1094588005	9600	9600	9600	9600	0
29	20250502	184800	1094588005	9600	9600	9600	9600	0
30	20250502	184700	1094588005	9600	9600	9600	9600	0
31	20250502	184600	1094588005	9600	9600	9600	9600	0
32	20250502	184500	1094588005	9600	9600	9600	9600	1681
33	20250502	184400	1094588005	9600	9600	9600	9600	0
34	20250502	184300	1094588005	9600	9600	9600	9600	0
35	20250502	184200	1094588005	9600	9600	9600	9600	0
36	20250502	184100	1094588005	9600	9600	9600	9600	0
37	20250502	184000	1094588005	9600	9600	9600	9600	0
38	20250502	183900	1094588005	9600	9600	9600	9600	0
39	20250502	183800	1094588005	9600	9600	9600	9600	0
40	20250502	183700	1094588005	9600	9600	9600	9600	0
41	20250502	183600	1094588005	9600	9600	9600	9600	0
42	20250502	183500	1094588005	9600	9600	9600	9600	0
43	20250502	183400	1094588005	9600	9600	9600	9600	0
44	20250502	183300	1094588005	9600	9600	9600	9600	0
45	20250502	183200	1094588005	9600	9600	9600	9600	0
46	20250502	183100	1094588005	9600	9600	9600	9600	0
47	20250502	183000	1094588005	9600	9600	9600	9600	0
48	20250502	182900	1094588005	9600	9600	9600	9600	0
49	20250502	182800	1094588005	9600	9600	9600	9600	0
50	20250502	182700	1094588005	9600	9600	9600	9600	0
51	20250502	182600	1094588005	9600	9600	9600	9600	0
52	20250502	182500	1094588005	9600	9600	9600	9600	0
53	20250502	182400	1094588005	9600	9600	9600	9600	0
54	20250502	182300	1094588005	9600	9600	9600	9600	0
55	20250502	182200	1094588005	9600	9600	9600	9600	0
56	20250502	182100	1094588005	9600	9600	9600	9600	0
57	20250502	182000	1094588005	9600	9600	9600	9600	0
58	20250502	181900	1094588005	9600	9600	9600	9600	0
59	20250502	181800	1094588005	9600	9600	9600	9600	0
60	20250502	181700	1094588005	9600	9600	9600	9600	0
61	20250502	181600	1094588005	9600	9600	9600	9600	0
62	20250502	181500	1094588005	9600	9600	9600	9600	1681
63	20250502	181400	1094588005	9600	9600	9600	9600	0
64	20250502	181300	1094588005	9600	9600	9600	9600	0
65	20250502	181200	1094588005	9600	9600	9600	9600	0
66	20250502	181100	1094588005	9600	9600	9600	9600	0
67	20250502	181000	1094588005	9600	9600	9600	9600	0
68	20250502	180900	1094588005	9600	9600	9600	9600	0
69	20250502	180800	1094588005	9600	9600	9600	9600	0
70	20250502	180700	1094588005	9600	9600	9600	9600	0
71	20250502	180600	1094588005	9600	9600	9600	9600	0
72	20250502	180500	1094588005	9600	9600	9600	9600	0
73	20250502	180400	1094588005	9600	9600	9600	9600	0
74	20250502	180300	1094588005	9600	9600	9600	9600	0
75	20250502	180200	1094588005	9600	9600	9600	9600	0
76	20250502	180100	1094588005	9600	9600	9600	9600	0
77	20250502	180000	1094588005	9600	9600	9600	9600	0
78	20250502	175900	1094588005	9600	9600	9600	9600	0
79	20250502	175800	1094588005	9600	9600	9600	9600	0
80	20250502	175700	1094588005	9600	9600	9600	9600	0
81	20250502	175600	1094588005	9600	9600	9600	9600	0
82	20250502	175500	1094588005	9600	9600	9600	9600	0
83	20250502	175400	1094588005	9600	9600	9600	9600	0
84	20250502	175300	1094588005	9600	9600	9600	9600	0
85	20250502	175200	1094588005	9600	9600	9600	9600	0
86	20250502	175100	1094588005	9600	9600	9600	9600	0
87	20250502	175000	1094588005	9600	9600	9600	9600	0
88	20250502	174900	1094588005	9600	9600	9600	9600	0
89	20250502	174800	1094588005	9600	9600	9600	9600	0
90	20250502	174700	1094588005	9600	9600	9600	9600	0
91	20250502	174600	1094588005	9600	9600	9600	9600	0
92	20250502	174500	1094588005	9600	9600	9600	9600	1681
93	20250502	174400	1094588005	9600	9600	9600	9600	0
94	20250502	174300	1094588005	9600	9600	9600	9600	0
95	20250502	174200	1094588005	9600	9600	9600	9600	0
96	20250502	174100	1094588005	9600	9600	9600	9600	0
97	20250502	174000	1094588005	9600	9600	9600	9600	0
98	20250502	173900	1094588005	9600	9600	9600	9600	0
99	20250502	173800	1094588005	9600	9600	9600	9600	0
100	20250502	173700	1094588005	9600	9600	9600	9600	0
101	20250502	173600	1094588005	9600	9600	9600	9600	0
102	20250502	173500	1094588005	9600	9600	9600	9600	0
103	20250502	173400	1094588005	9600	9600	9600	9600	0
104	20250502	173300	1094588005	9600	9600	9600	9600	0
105	20250502	173200	1094588005	9600	9600	9600	9600	0
106	20250502	173100	1094588005	9600	9600	9600	9600	0
107	20250502	173000	1094588005	9600	9600	9600	9600	0
108	20250502	172900	1094588005	9600	9600	9600	9600	0
109	20250502	172800	1094588005	9600	9600	9600	9600	0
110	20250502	172700	1094588005	9600	9600	9600	9600	0
111	20250502	172600	1094588005	9600	9600	9600	9600	0
112	20250502	172500	1094588005	9600	9600	9600	9600	0
113	20250502	172400	1094588005	9600	9600	9600	9600	0
114	20250502	172300	1094588005	9600	9600	9600	9600	0
115	20250502	172200	1094588005	9600	9600	9600	9600	0
116	20250502	172100	1094588005	9600	9600	9600	9600	0
117	20250502	172000	1094588005	9600	9600	9600	9600	0
118	20250502	171900	1094588005	9600	9600	9600	9600	0
119	20250502	171800	1094588005	9600	9600	9600	9600	0
120	20250502	171700	1094588005	9600	9600	9600	9600	0
121	20250502	171600	1094588005	9600	9600	9600	9600	0
122	20250502	171500	1094588005	9600	9600	9600	9600	1681
123	20250502	171400	1094588005	9600	9600	9600	9600	0
124	20250502	171300	1094588005	9600	9600	9600	9600	0
125	20250502	171200	1094588005	9600	9600	9600	9600	0
126	20250502	171100	1094588005	9600	9600	9600	9600	0
127	20250502	171000	1094588005	9600	9600	9600	9600	0
128	20250502	170900	1094588005	9600	9600	9600	9600	0
129	20250502	170800	1094588005	9600	9600	9600	9600	0
130	20250502	170700	1094588005	9600	9600	9600	9600	0
131	20250502	170600	1094588005	9600	9600	9600	9600	0
132	20250502	170500	1094588005	9600	9600	9600	9600	0
133	20250502	170400	1094588005	9600	9600	9600	9600	0
134	20250502	170300	1094588005	9600	9600	9600	9600	0
135	20250502	170200	1094588005	9600	9600	9600	9600	0
136	20250502	170100	1094588005	9600	9600	9600	9600	0
137	20250502	170000	1094588005	9600	9600	9600	9600	0
138	20250502	165900	1094588005	9600	9600	9600	9600	0
139	20250502	165800	1094588005	9600	9600	9600	9600	0
140	20250502	165700	1094588005	9600	9600	9600	9600	0
141	20250502	165600	1094588005	9600	9600	9600	9600	0
142	20250502	165500	1094588005	9600	9600	9600	9600	0
143	20250502	165400	1094588005	9600	9600	9600	9600	0
144	20250502	165300	1094588005	9600	9600	9600	9600	0
145	20250502	165200	1094588005	9600	9600	9600	9600	0
146	20250502	165100	1094588005	9600	9600	9600	9600	0
147	20250502	165000	1094588005	9600	9600	9600	9600	0
148	20250502	164900	1094588005	9600	9600	9600	9600	0
149	20250502	164800	1094588005	9600	9600	9600	9600	0
150	20250502	164700	1094588005	9600	9600	9600	9600	0
151	20250502	164600	1094588005	9600	9600	9600	9600	0
152	20250502	164500	1094588005	9600	9600	9600	9600	1681
153	20250502	164400	1094588005	9600	9600	9600	9600	0
154	20250502	164300	1094588005	9600	9600	9600	9600	0
155	20250502	164200	1094588005	9600	9600	9600	9600	0
156	20250502	164100	1094588005	9600	9600	9600	9600	0
157	20250502	164000	1094588005	9600	9600	9600	9600	0
158	20250502	163900	1094588005	9600	9600	9600	9600	0
159	20250502	163800	1094588005	9600	9600	9600	9600	0
160	20250502	163700	1094588005	9600	9600	9600	9600	0
161	20250502	163600	1094588005	9600	9600	9600	9600	0
162	20250502	163500	1094588005	9600	9600	9600	9600	0
163	20250502	163400	1094588005	9600	9600	9600	9600	0
164	20250502	163300	1094588005	9600	9600	9600	9600	0
165	20250502	163200	1094588005	9600	9600	9600	9600	0
166	20250502	163100	1094588005	9600	9600	9600	9600	0
167	20250502	163000	1094588005	9600	9600	9600	9600	0
168	20250502	162900	1094588005	9600	9600	9600	9600	0
169	20250502	162800	1094588005	9600	9600	9600	9600	0
170	20250502	162700	1094588005	9600	9600	9600	9600	0
171	20250502	162600	1094588005	9600	9600	9600	9600	0
172	20250502	162500	1094588005	9600	9600	9600	9600	0
173	20250502	162400	1094588005	9600	9600	9600	9600	0
174	20250502	162300	1094588005	9600	9600	9600	9600	0
175	20250502	162200	1094588005	9600	9600	9600	9600	0
176	20250502	162100	1094588005	9600	9600	9600	9600	0
177	20250502	162000	1094588005	9600	9600	9600	9600	0
178	20250502	161900	1094588005	9600	9600	9600	9600	0
179	20250502	161800	1094588005	9600	9600	9600	9600	0
180	20250502	161700	1094588005	9600	9600	9600	9600	0
181	20250502	161600	1094588005	9600	9600	9600	9600	0
182	20250502	161500	1094588005	9600	9600	9600	9600	1681
183	20250502	161400	1094588005	9600	9600	9600	9600	0
184	20250502	161300	1094588005	9600	9600	9600	9600	0
185	20250502	161200	1094588005	9600	9600	9600	9600	0
186	20250502	161100	1094588005	9600	9600	9600	9600	0
187	20250502	161000	1094588005	9600	9600	9600	9600	0
188	20250502	160900	1094588005	9600	9600	9600	9600	0
189	20250502	160800	1094588005	9600	9600	9600	9600	0
190	20250502	160700	1094588005	9600	9600	9600	9600	0
191	20250502	160600	1094588005	9600	9600	9600	9600	0
192	20250502	160500	1094588005	9600	9600	9600	9600	0
193	20250502	160400	1094588005	9600	9600	9600	9600	0
194	20250502	160300	1094588005	9600	9600	9600	9600	0
195	20250502	160200	1094588005	9600	9600	9600	9600	0
196	20250502	160100	1094588005	9600	9600	9600	9600	0
197	20250502	160000	1094588005	9600	9600	9600	9600	0
198	20250502	155900	1094588005	9600	9600	9600	9600	0
199	20250502	155800	1094588005	9600	9600	9600	9600	0
200	20250502	155700	1094588005	9600	9600	9600	9600	0
201	20250502	155600	1094588005	9600	9600	9600	9600	0
202	20250502	155500	1094588005	9600	9600	9600	9600	0
203	20250502	155400	1094588005	9600	9600	9600	9600	0
204	20250502	155300	1094588005	9600	9600	9600	9600	0
205	20250502	155200	1094588005	9600	9600	9600	9600	0
206	20250502	155100	1094588005	9600	9600	9600	9600	0
207	20250502	155000	1094588005	9600	9600	9600	9600	0
208	20250502	154900	1094588005	9600	9600	9600	9600	0
209	20250502	154800	1094588005	9600	9600	9600	9600	0
210	20250502	154700	1094588005	9600	9600	9600	9600	0
211	20250502	154600	1094588005	9600	9600	9600	9600	0
212	20250502	154500	1094588005	9600	9600	9600	9600	1681
213	20250502	154400	1094588005	9600	9600	9600	9600	0
214	20250502	154300	1094588005	9600	9600	9600	9600	0
215	20250502	154200	1094588005	9600	9600	9600	9600	0
216	20250502	154100	1094588005	9600	9600	9600	9600	0
217	20250502	154000	1094588005	9600	9600	9600	9600	0
218	20250502	153900	1094588005	9600	9600	9600	9600	0
219	20250502	153800	1094588005	9600	9600	9600	9600	0
220	20250502	153700	1094588005	9600	9600	9600	9600	0
221	20250502	153600	1094588005	9600	9600	9600	9600	0
222	20250502	153500	1094588005	9600	9600	9600	9600	0
223	20250502	153400	1094588005	9600	9600	9600	9600	0
224	20250502	153300	1094588005	9600	9600	9600	9600	0
225	20250502	153200	1094588005	9600	9600	9600	9600	0
226	20250502	153100	1094588005	9600	9600	9600	9600	0
227	20250502	153000	1094588005	9600	9600	9600	9600	1681
228	20250502	152900	1078450405	9610	9610	9610	9610	0
229	20250502	152800	1078450405	9610	9610	9610	9610	0
230	20250502	152700	1078450405	9610	9610	9610	9610	0
231	20250502	152600	1078450405	9610	9610	9610	9610	0
232	20250502	152500	1078450405	9610	9610	9610	9610	0
233	20250502	152400	1078450405	9610	9610	9610	9610	0
234	20250502	152300	1078450405	9610	9610	9610	9610	0
235	20250502	152200	1078450405	9610	9610	9610	9610	0
236	20250502	152100	1078450405	9610	9610	9610	9610	0
237	20250502	152000	1078450405	9610	9610	9610	9610	0
238	20250502	151900	1078450405	9610	9620	9620	9600	39
239	20250502	151800	1078075525	9620	9620	9620	9620	20
240	20250502	151700	1077883125	9620	9610	9620	9610	13
241	20250502	151600	1077758085	9620	9620	9620	9620	14
242	20250502	151500	1077623405	9620	9590	9620	9590	14
243	20250502	151400	1077488815	9590	9590	9590	9590	128
244	20250502	151300	1076261295	9600	9600	9600	9600	15
245	20250502	151200	1076117295	9590	9590	9590	9590	0
246	20250502	151100	1076117295	9590	9590	9590	9590	0
247	20250502	151000	1076117295	9590	9590	9590	9590	0
248	20250502	150900	1076117295	9590	9610	9610	9590	1228
249	20250502	150800	1064331175	9610	9610	9610	9610	7
250	20250502	150700	1064263905	9620	9620	9620	9620	52
251	20250502	150600	1063763665	9600	9600	9600	9600	0
252	20250502	150500	1063763665	9600	9600	9600	9600	0
253	20250502	150400	1063763665	9600	9620	9620	9600	464
254	20250502	150300	1059309125	9600	9600	9600	9600	0
255	20250502	150200	1059309125	9600	9600	9600	9600	45
256	20250502	150100	1058877125	9600	9600	9600	9600	0
257	20250502	150000	1058877125	9600	9600	9600	9600	0
258	20250502	145900	1058877125	9600	9600	9600	9600	52
259	20250502	145800	1058377925	9600	9600	9600	9600	0
260	20250502	145700	1058377925	9600	9600	9600	9600	0
261	20250502	145600	1058377925	9600	9600	9600	9600	0
262	20250502	145500	1058377925	9600	9600	9600	9600	206
263	20250502	145400	1056400325	9610	9610	9610	9610	0
264	20250502	145300	1056400325	9610	9610	9610	9610	0
265	20250502	145200	1056400325	9610	9610	9610	9610	0
266	20250502	145100	1056400325	9610	9610	9610	9610	0
267	20250502	145000	1056400325	9610	9610	9610	9610	0
268	20250502	144900	1056400325	9610	9610	9610	9610	1
269	20250502	144800	1056390715	9600	9600	9600	9600	5
270	20250502	144700	1056342715	9600	9600	9600	9600	0
271	20250502	144600	1056342715	9600	9610	9610	9600	305
272	20250502	144500	1053413915	9620	9620	9620	9620	0
273	20250502	144400	1053413915	9620	9620	9620	9620	1
274	20250502	144300	1053404295	9600	9600	9600	9600	0
275	20250502	144200	1053404295	9600	9600	9600	9600	0
276	20250502	144100	1053404295	9600	9600	9600	9600	0
277	20250502	144000	1053404295	9600	9600	9600	9600	384
278	20250502	143900	1049717895	9600	9600	9600	9600	0
279	20250502	143800	1049717895	9600	9600	9600	9600	216
280	20250502	143700	1047644295	9610	9610	9610	9610	0
281	20250502	143600	1047644295	9610	9610	9610	9610	0
282	20250502	143500	1047644295	9610	9610	9610	9610	0
283	20250502	143400	1047644295	9610	9610	9610	9610	0
284	20250502	143300	1047644295	9610	9610	9610	9610	0
285	20250502	143200	1047644295	9610	9610	9610	9610	0
286	20250502	143100	1047644295	9610	9610	9610	9610	0
287	20250502	143000	1047644295	9610	9610	9610	9610	0
288	20250502	142900	1047644295	9610	9610	9610	9610	0
289	20250502	142800	1047644295	9610	9610	9610	9610	0
290	20250502	142700	1047644295	9610	9610	9610	9610	0
291	20250502	142600	1047644295	9610	9610	9610	9610	0
292	20250502	142500	1047644295	9610	9610	9610	9610	0
293	20250502	142400	1047644295	9610	9610	9610	9610	0
294	20250502	142300	1047644295	9610	9610	9610	9610	100
295	20250502	142200	1046683295	9630	9610	9630	9600	187
296	20250502	142100	1044886195	9620	9620	9620	9620	1
297	20250502	142000	1044876575	9620	9620	9620	9620	1
298	20250502	141900	1044866955	9610	9610	9610	9610	0
299	20250502	141800	1044866955	9610	9610	9610	9610	1
300	20250502	141700	1044857345	9630	9630	9630	9630	0
301	20250502	141600	1044857345	9630	9630	9630	9630	0
302	20250502	141500	1044857345	9630	9630	9630	9630	0
303	20250502	141400	1044857345	9630	9620	9630	9620	3
304	20250502	141300	1044828465	9630	9610	9630	9600	156
305	20250502	141200	1043329365	9610	9610	9610	9610	0
306	20250502	141100	1043329365	9610	9610	9610	9610	50
307	20250502	141000	1042848865	9600	9600	9600	9600	0
308	20250502	140900	1042848865	9600	9600	9600	9600	0
309	20250502	140800	1042848865	9600	9600	9600	9600	0
310	20250502	140700	1042848865	9600	9600	9600	9600	0
311	20250502	140600	1042848865	9600	9600	9600	9600	63
312	20250502	140500	1042244065	9620	9630	9630	9620	11
313	20250502	140400	1042138195	9630	9630	9630	9630	0
314	20250502	140300	1042138195	9630	9650	9680	9620	563
315	20250502	140200	1036704175	9650	9630	9650	9630	1250
316	20250502	140100	1024649835	9630	9630	9630	9630	196
317	20250502	140000	1022762355	9590	9590	9590	9590	0
318	20250502	135900	1022762355	9590	9590	9590	9590	361
319	20250502	135800	1019300365	9590	9600	9600	9590	315
320	20250502	135700	1016277295	9600	9600	9600	9600	0
321	20250502	135600	1016277295	9600	9600	9600	9600	0
322	20250502	135500	1016277295	9600	9600	9600	9600	0
323	20250502	135400	1016277295	9600	9600	9600	9600	0
324	20250502	135300	1016277295	9600	9600	9600	9600	50
325	20250502	135200	1015797295	9640	9640	9640	9640	0
326	20250502	135100	1015797295	9640	9640	9640	9640	0
327	20250502	135000	1015797295	9640	9640	9640	9640	0
328	20250502	134900	1015797295	9640	9640	9640	9640	1
329	20250502	134800	1015787655	9630	9630	9630	9630	82
330	20250502	134700	1014997995	9630	9610	9630	9610	105
331	20250502	134600	1013988865	9610	9610	9610	9610	0
332	20250502	134500	1013988865	9610	9610	9610	9610	0
333	20250502	134400	1013988865	9610	9610	9610	9610	60
334	20250502	134300	1013412265	9600	9600	9600	9600	0
335	20250502	134200	1013412265	9600	9600	9600	9600	0
336	20250502	134100	1013412265	9600	9600	9600	9600	0
337	20250502	134000	1013412265	9600	9670	9670	9600	9243
338	20250502	133900	924545655	9690	9670	9690	9670	2
339	20250502	133800	924526295	9650	9650	9650	9650	0
340	20250502	133700	924526295	9650	9670	9670	9650	33
341	20250502	133600	924207705	9680	9690	9690	9680	12
342	20250502	133500	924091535	9700	9720	9730	9700	148
343	20250502	133400	922655085	9720	9720	9720	9720	0
344	20250502	133300	922655085	9720	9720	9720	9720	0
345	20250502	133200	922655085	9720	9720	9720	9720	17
346	20250502	133100	922489845	9720	9650	9720	9650	2259
347	20250502	133000	900574025	9650	9650	9650	9650	14
348	20250502	132900	900438925	9650	9650	9650	9650	6
349	20250502	132800	900381025	9650	9650	9650	9650	47
350	20250502	132700	899927475	9640	9640	9640	9640	1
351	20250502	132600	899917835	9650	9650	9650	9650	0
352	20250502	132500	899917835	9650	9650	9650	9650	15
353	20250502	132400	899773085	9650	9650	9650	9650	0
354	20250502	132300	899773085	9650	9650	9650	9650	0
355	20250502	132200	899773085	9650	9650	9650	9650	0
356	20250502	132100	899773085	9650	9650	9650	9650	2
357	20250502	132000	899753785	9650	9650	9650	9650	2
358	20250502	131900	899734485	9620	9620	9620	9620	0
359	20250502	131800	899734485	9620	9620	9620	9620	0
360	20250502	131700	899734485	9620	9620	9620	9620	0
361	20250502	131600	899734485	9620	9630	9630	9620	412
362	20250502	131500	895770535	9650	9650	9650	9650	2
363	20250502	131400	895751235	9620	9620	9620	9620	0
364	20250502	131300	895751235	9620	9620	9620	9620	0
365	20250502	131200	895751235	9620	9620	9620	9620	0
366	20250502	131100	895751235	9620	9620	9620	9620	0
367	20250502	131000	895751235	9620	9620	9620	9620	0
368	20250502	130900	895751235	9620	9620	9620	9620	0
369	20250502	130800	895751235	9620	9620	9620	9620	0
370	20250502	130700	895751235	9620	9640	9640	9620	818
371	20250502	130600	887881715	9630	9630	9630	9630	74
372	20250502	130500	887169095	9640	9640	9640	9640	0
373	20250502	130400	887169095	9640	9640	9640	9640	0
374	20250502	130300	887169095	9640	9640	9640	9640	0
375	20250502	130200	887169095	9640	9640	9640	9640	1
376	20250502	130100	887159455	9650	9650	9650	9650	0
377	20250502	130000	887159455	9650	9650	9650	9650	1
378	20250502	125900	887149805	9630	9640	9640	9630	415
379	20250502	125800	883153335	9650	9650	9650	9650	60
380	20250502	125700	882574335	9640	9640	9640	9640	0
381	20250502	125600	882574335	9640	9640	9640	9640	0
382	20250502	125500	882574335	9640	9640	9640	9640	0
383	20250502	125400	882574335	9640	9640	9640	9640	0
384	20250502	125300	882574335	9640	9640	9640	9640	101
385	20250502	125200	881600695	9640	9640	9640	9640	0
386	20250502	125100	881600695	9640	9640	9640	9640	0
387	20250502	125000	881600695	9640	9640	9640	9640	0
388	20250502	124900	881600695	9640	9640	9640	9640	3
389	20250502	124800	881571775	9650	9650	9650	9650	1
390	20250502	124700	881562125	9650	9650	9650	9650	0
391	20250502	124600	881562125	9650	9650	9650	9650	0
392	20250502	124500	881562125	9650	9650	9650	9650	1
393	20250502	124400	881552475	9650	9650	9650	9650	1
394	20250502	124300	881542825	9650	9650	9650	9650	0
395	20250502	124200	881542825	9650	9650	9650	9650	0
396	20250502	124100	881542825	9650	9650	9650	9650	1
397	20250502	124000	881533175	9630	9640	9640	9630	20
398	20250502	123900	881340555	9650	9650	9650	9650	0
399	20250502	123800	881340555	9650	9650	9650	9650	0
400	20250502	123700	881340555	9650	9650	9650	9650	1
401	20250502	123600	881330905	9650	9650	9650	9650	0
402	20250502	123500	881330905	9650	9650	9650	9650	0
403	20250502	123400	881330905	9650	9650	9650	9650	31
404	20250502	123300	881031755	9630	9630	9630	9630	0
405	20250502	123200	881031755	9630	9630	9630	9630	70
406	20250502	123100	880357655	9650	9650	9650	9650	0
407	20250502	123000	880357655	9650	9650	9650	9650	0
408	20250502	122900	880357655	9650	9650	9650	9650	0
409	20250502	122800	880357655	9650	9650	9650	9650	0
410	20250502	122700	880357655	9650	9650	9650	9650	117
411	20250502	122600	879228605	9650	9650	9650	9650	12
412	20250502	122500	879112805	9650	9650	9650	9650	111
413	20250502	122400	878041655	9650	9650	9650	9650	0
414	20250502	122300	878041655	9650	9650	9650	9650	0
415	20250502	122200	878041655	9650	9650	9650	9650	0
416	20250502	122100	878041655	9650	9650	9650	9650	0
417	20250502	122000	878041655	9650	9650	9650	9650	0
418	20250502	121900	878041655	9650	9650	9650	9650	0
419	20250502	121800	878041655	9650	9650	9650	9650	0
420	20250502	121700	878041655	9650	9650	9650	9650	0
421	20250502	121600	878041655	9650	9650	9650	9650	0
422	20250502	121500	878041655	9650	9640	9650	9640	53
423	20250502	121400	877530225	9640	9640	9640	9640	2
424	20250502	121300	877510945	9630	9630	9630	9630	55
425	20250502	121200	876981295	9650	9650	9650	9650	0
426	20250502	121100	876981295	9650	9650	9700	9650	182
427	20250502	121000	875217155	9630	9640	9640	9630	116
428	20250502	120900	874099065	9650	9650	9650	9650	0
429	20250502	120800	874099065	9650	9650	9650	9650	24
430	20250502	120700	873867465	9650	9650	9660	9650	19
431	20250502	120600	873684095	9650	9650	9650	9650	0
432	20250502	120500	873684095	9650	9650	9650	9650	0
433	20250502	120400	873684095	9650	9650	9650	9650	0
434	20250502	120300	873684095	9650	9650	9650	9650	0
435	20250502	120200	873684095	9650	9650	9650	9650	0
436	20250502	120100	873684095	9650	9635	9650	9635	392
437	20250502	120000	869905805	9640	9640	9640	9640	1
438	20250502	115900	869896165	9640	9640	9640	9640	2
439	20250502	115800	869876885	9620	9620	9620	9620	0
440	20250502	115700	869876885	9620	9620	9620	9620	0
441	20250502	115600	869876885	9620	9620	9620	9620	0
442	20250502	115500	869876885	9620	9630	9630	9620	75
443	20250502	115400	869155365	9640	9640	9640	9640	0
444	20250502	115300	869155365	9640	9640	9640	9640	7
445	20250502	115200	869087885	9640	9640	9640	9640	0
446	20250502	115100	869087885	9640	9640	9640	9640	0
447	20250502	115000	869087885	9640	9640	9640	9640	0
448	20250502	114900	869087885	9640	9640	9640	9640	1
449	20250502	114800	869078245	9620	9620	9620	9620	0
450	20250502	114700	869078245	9620	9630	9630	9620	45
451	20250502	114600	868645105	9640	9640	9640	9640	0
452	20250502	114500	868645105	9640	9640	9640	9640	0
453	20250502	114400	868645105	9640	9640	9640	9640	1
454	20250502	114300	868635465	9660	9650	9670	9650	4
455	20250502	114200	868596835	9690	9640	9690	9640	2
456	20250502	114100	868577505	9670	9630	9680	9630	3
457	20250502	114000	868548525	9630	9630	9630	9630	0
458	20250502	113900	868548525	9630	9630	9630	9630	0
459	20250502	113800	868548525	9630	9630	9630	9630	0
460	20250502	113700	868548525	9630	9640	9640	9630	200
461	20250502	113600	866621525	9660	9660	9660	9660	0
462	20250502	113500	866621525	9660	9660	9660	9660	0
463	20250502	113400	866621525	9660	9670	9690	9660	62
464	20250502	113300	866022035	9710	9650	9740	9650	449
465	20250502	113200	861666505	9660	9630	9660	9630	1085
466	20250502	113100	851187925	9630	9630	9630	9630	1
467	20250502	113000	851178295	9620	9620	9620	9620	22
468	20250502	112900	850966655	9630	9630	9630	9630	0
469	20250502	112800	850966655	9630	9630	9630	9630	0
470	20250502	112700	850966655	9630	9630	9630	9630	0
471	20250502	112600	850966655	9630	9630	9630	9630	0
472	20250502	112500	850966655	9630	9630	9630	9630	1
473	20250502	112400	850957025	9630	9630	9630	9630	0
474	20250502	112300	850957025	9630	9630	9630	9630	1
475	20250502	112200	850947395	9630	9630	9630	9630	3
476	20250502	112100	850918505	9630	9630	9630	9630	1
477	20250502	112000	850908875	9630	9630	9630	9630	0
478	20250502	111900	850908875	9630	9630	9630	9630	0
479	20250502	111800	850908875	9630	9630	9630	9630	1
480	20250502	111700	850899245	9630	9630	9630	9630	0
481	20250502	111600	850899245	9630	9620	9630	9620	31
482	20250502	111500	850600725	9630	9630	9630	9630	0
483	20250502	111400	850600725	9630	9610	9630	9610	2
484	20250502	111300	850581485	9630	9630	9630	9630	0
485	20250502	111200	850581485	9630	9630	9630	9630	0
486	20250502	111100	850581485	9630	9610	9630	9610	5
487	20250502	111000	850533415	9630	9620	9630	9620	501
488	20250502	110900	845708905	9620	9620	9620	9620	0
489	20250502	110800	845708905	9620	9620	9620	9620	0
490	20250502	110700	845708905	9620	9600	9630	9600	638
491	20250502	110600	839567355	9600	9600	9600	9600	1
492	20250502	110500	839557755	9600	9600	9600	9600	0
493	20250502	110400	839557755	9600	9600	9600	9600	1
494	20250502	110300	839548155	9600	9600	9600	9600	0
495	20250502	110200	839548155	9600	9600	9600	9600	1
496	20250502	110100	839538555	9600	9600	9600	9600	0
497	20250502	110000	839538555	9600	9600	9600	9600	0
498	20250502	105900	839538555	9600	9600	9600	9600	2
499	20250502	105800	839519355	9600	9600	9600	9600	0
500	20250502	105700	839519355	9600	9600	9600	9600	0
501	20250502	105600	839519355	9600	9600	9600	9600	1
502	20250502	105500	839509755	9600	9600	9600	9600	516
503	20250502	105400	834556155	9620	9620	9620	9620	0
504	20250502	105300	834556155	9620	9620	9620	9620	0
505	20250502	105200	834556155	9620	9620	9620	9620	0
506	20250502	105100	834556155	9620	9620	9620	9620	0
507	20250502	105000	834556155	9620	9620	9620	9620	0
508	20250502	104900	834556155	9620	9620	9620	9620	0
509	20250502	104800	834556155	9620	9610	9620	9610	3
510	20250502	104700	834527305	9630	9630	9630	9610	312
511	20250502	104600	831528945	9630	9630	9630	9620	679
512	20250502	104500	824990205	9640	9640	9640	9640	0
513	20250502	104400	824990205	9640	9630	9640	9630	2
514	20250502	104300	824970935	9620	9620	9620	9620	7
515	20250502	104200	824903595	9620	9620	9620	9620	13
516	20250502	104100	824778535	9630	9630	9630	9630	3
517	20250502	104000	824749645	9640	9620	9640	9620	502
518	20250502	103900	819910385	9630	9630	9630	9630	0
519	20250502	103800	819910385	9630	9630	9630	9630	0
520	20250502	103700	819910385	9630	9630	9630	9630	0
521	20250502	103600	819910385	9630	9600	9630	9600	2
522	20250502	103500	819891155	9630	9590	9630	9590	1254
523	20250502	103400	807845005	9570	9570	9570	9570	80
524	20250502	103300	807079405	9560	9560	9560	9560	0
525	20250502	103200	807079405	9560	9560	9560	9560	0
526	20250502	103100	807079405	9560	9560	9560	9560	0
527	20250502	103000	807079405	9560	9560	9560	9560	112
528	20250502	102900	806008685	9560	9560	9560	9560	208
529	20250502	102800	804020205	9560	9570	9570	9560	1124
530	20250502	102700	793274555	9560	9560	9560	9560	0
531	20250502	102600	793274555	9560	9560	9560	9560	0
532	20250502	102500	793274555	9560	9610	9610	9560	261
533	20250502	102400	790779345	9590	9580	9590	9560	890
534	20250502	102300	782263635	9600	9600	9600	9600	22
535	20250502	102200	782052435	9580	9590	9590	9580	50
536	20250502	102100	781573425	9610	9610	9610	9610	0
537	20250502	102000	781573425	9610	9610	9610	9610	0
538	20250502	101900	781573425	9610	9600	9620	9600	5
539	20250502	101800	781525365	9610	9600	9610	9600	53
540	20250502	101700	781016045	9610	9600	9610	9600	117
541	20250502	101600	779891945	9600	9600	9600	9600	0
542	20250502	101500	779891945	9600	9600	9600	9600	0
543	20250502	101400	779891945	9600	9600	9600	9600	1
544	20250502	101300	779882345	9590	9580	9590	9580	11
545	20250502	101200	779776945	9580	9580	9580	9580	8
546	20250502	101100	779700305	9570	9570	9570	9570	0
547	20250502	101000	779700305	9570	9590	9590	9570	116
548	20250502	100900	778590115	9600	9590	9600	9590	2
549	20250502	100800	778570925	9600	9570	9600	9570	4
550	20250502	100700	778532575	9580	9580	9580	9580	7
551	20250502	100600	778465515	9580	9580	9580	9580	7
552	20250502	100500	778398455	9570	9570	9570	9570	62
553	20250502	100400	777805115	9560	9560	9560	9560	8
554	20250502	100300	777728635	9590	9590	9590	9590	0
555	20250502	100200	777728635	9590	9590	9590	9590	0
556	20250502	100100	777728635	9590	9590	9590	9590	0
557	20250502	100000	777728635	9590	9580	9590	9580	38
558	20250502	095900	777364585	9590	9560	9590	9560	65
559	20250502	095800	776742275	9530	9550	9550	9530	10
560	20250502	095700	776646945	9570	9560	9570	9560	2
561	20250502	095600	776627815	9570	9550	9570	9550	72
562	20250502	095500	775940195	9560	9540	9560	9540	1030
563	20250502	095400	766093705	9550	9510	9550	9510	68
564	20250502	095300	765446585	9510	9510	9510	9510	157
565	20250502	095200	763953515	9510	9510	9510	9500	1655
566	20250502	095100	748216465	9510	9510	9510	9510	1200
567	20250502	095000	736804465	9530	9530	9530	9530	0
568	20250502	094900	736804465	9530	9510	9530	9510	1228
569	20250502	094800	725124875	9500	9490	9500	9490	295
570	20250502	094700	722324365	9490	9500	9500	9490	531
571	20250502	094600	717280065	9500	9500	9510	9500	1183
572	20250502	094500	706041365	9490	9505	9510	9490	58
573	20250502	094400	705490750	9500	9510	9510	9500	41
574	20250502	094300	705100850	9480	9530	9530	9480	1162
575	20250502	094200	694057490	9520	9530	9530	9510	939
576	20250502	094100	685122540	9530	9560	9560	9520	1961
577	20250502	094000	666418400	9560	9550	9560	9550	18
578	20250502	093900	666246330	9550	9560	9560	9550	198
579	20250502	093800	664353690	9560	9550	9590	9550	676
580	20250502	093700	657892560	9550	9550	9550	9550	200
581	20250502	093600	655982560	9550	9570	9570	9550	21
582	20250502	093500	655781870	9570	9530	9570	9530	1587
583	20250502	093400	640650750	9520	9540	9540	9520	22
584	20250502	093300	640441010	9540	9530	9540	9530	195
585	20250502	093200	638582650	9530	9520	9530	9520	1032
586	20250502	093100	628751290	9530	9550	9550	9530	1392
587	20250502	093000	615467370	9550	9550	9550	9540	140
588	20250502	092900	614130400	9550	9550	9550	9540	1114
589	20250502	092800	603495700	9550	9550	9550	9510	2078
590	20250502	092700	583679690	9570	9570	9570	9560	30
591	20250502	092600	583392690	9570	9570	9570	9570	21
592	20250502	092500	583191720	9550	9560	9560	9550	400
593	20250502	092400	579371470	9550	9600	9600	9550	2393
594	20250502	092300	556443170	9600	9600	9600	9600	400
595	20250502	092200	552603170	9600	9620	9620	9600	1062
596	20250502	092100	542407870	9600	9620	9620	9600	731
597	20250502	092000	535384950	9610	9580	9610	9580	247
598	20250502	091900	533013970	9580	9580	9580	9570	656
599	20250502	091800	526731480	9590	9620	9620	9590	1184
600	20250502	091700	515359530	9610	9610	9610	9610	372
601	20250502	091600	511784610	9610	9610	9610	9610	196
602	20250502	091500	509901050	9610	9620	9620	9610	362
603	20250502	091400	506422050	9620	9650	9650	9620	259
604	20250502	091300	503929160	9650	9620	9650	9620	52
605	20250502	091200	503427600	9660	9630	9660	9620	681
606	20250502	091100	496871130	9630	9650	9650	9620	1377
607	20250502	091000	483606350	9640	9700	9700	9640	1781
608	20250502	090900	466378870	9700	9700	9700	9700	9
609	20250502	090800	466291570	9690	9720	9720	9690	634
610	20250502	090700	460140470	9720	9730	9730	9700	492
611	20250502	090600	455361260	9730	9720	9730	9710	684
612	20250502	090500	448708620	9700	9770	9800	9680	2480
613	20250502	090400	424650050	9790	9770	9810	9740	3325
614	20250502	090300	392182480	9770	9740	9770	9720	2038
615	20250502	090200	372304500	9740	9850	9860	9710	7038
616	20250502	090100	303553970	9880	9910	9910	9810	4629
617	20250502	090000	257957330	9980	9980	10050	9840	25916