KissMeData/007280/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	183300	99972498	1830	1830	1830	1830	397
3	20250502	183200	99972498	1830	1830	1830	1830	0
4	20250502	183100	99972498	1830	1830	1830	1830	0
5	20250502	183000	99972498	1830	1830	1830	1830	0
6	20250502	182900	99972498	1830	1830	1830	1830	0
7	20250502	182800	99972498	1830	1830	1830	1830	0
8	20250502	182700	99972498	1830	1830	1830	1830	0
9	20250502	182600	99972498	1830	1830	1830	1830	0
10	20250502	182500	99972498	1830	1830	1830	1830	0
11	20250502	182400	99972498	1830	1830	1830	1830	0
12	20250502	182300	99972498	1830	1830	1830	1830	0
13	20250502	182200	99972498	1830	1830	1830	1830	0
14	20250502	182100	99972498	1830	1830	1830	1830	0
15	20250502	182000	99972498	1830	1830	1830	1830	0
16	20250502	181900	99972498	1830	1830	1830	1830	0
17	20250502	181800	99972498	1830	1830	1830	1830	0
18	20250502	181700	99972498	1830	1830	1830	1830	0
19	20250502	181600	99972498	1830	1830	1830	1830	0
20	20250502	181500	99972498	1830	1830	1830	1830	0
21	20250502	181400	99972498	1830	1830	1830	1830	0
22	20250502	181300	99972498	1830	1830	1830	1830	0
23	20250502	181200	99972498	1830	1830	1830	1830	0
24	20250502	181100	99972498	1830	1830	1830	1830	0
25	20250502	181000	99972498	1830	1830	1830	1830	0
26	20250502	180900	99972498	1830	1830	1830	1830	0
27	20250502	180800	99972498	1830	1830	1830	1830	0
28	20250502	180700	99972498	1830	1830	1830	1830	0
29	20250502	180600	99972498	1830	1830	1830	1830	0
30	20250502	180500	99972498	1830	1830	1830	1830	0
31	20250502	180400	99972498	1830	1830	1830	1830	0
32	20250502	180300	99972498	1830	1830	1830	1830	397
33	20250502	180200	99972498	1830	1830	1830	1830	0
34	20250502	180100	99972498	1830	1830	1830	1830	0
35	20250502	180000	99972498	1830	1830	1830	1830	0
36	20250502	175900	99972498	1830	1830	1830	1830	0
37	20250502	175800	99972498	1830	1830	1830	1830	0
38	20250502	175700	99972498	1830	1830	1830	1830	0
39	20250502	175600	99972498	1830	1830	1830	1830	0
40	20250502	175500	99972498	1830	1830	1830	1830	0
41	20250502	175400	99972498	1830	1830	1830	1830	0
42	20250502	175300	99972498	1830	1830	1830	1830	0
43	20250502	175200	99972498	1830	1830	1830	1830	0
44	20250502	175100	99972498	1830	1830	1830	1830	0
45	20250502	175000	99972498	1830	1830	1830	1830	0
46	20250502	174900	99972498	1830	1830	1830	1830	0
47	20250502	174800	99972498	1830	1830	1830	1830	0
48	20250502	174700	99972498	1830	1830	1830	1830	0
49	20250502	174600	99972498	1830	1830	1830	1830	0
50	20250502	174500	99972498	1830	1830	1830	1830	0
51	20250502	174400	99972498	1830	1830	1830	1830	0
52	20250502	174300	99972498	1830	1830	1830	1830	0
53	20250502	174200	99972498	1830	1830	1830	1830	0
54	20250502	174100	99972498	1830	1830	1830	1830	0
55	20250502	174000	99972498	1830	1830	1830	1830	0
56	20250502	173900	99972498	1830	1830	1830	1830	0
57	20250502	173800	99972498	1830	1830	1830	1830	0
58	20250502	173700	99972498	1830	1830	1830	1830	0
59	20250502	173600	99972498	1830	1830	1830	1830	0
60	20250502	173500	99972498	1830	1830	1830	1830	0
61	20250502	173400	99972498	1830	1830	1830	1830	0
62	20250502	173300	99972498	1830	1830	1830	1830	397
63	20250502	173200	99972498	1830	1830	1830	1830	0
64	20250502	173100	99972498	1830	1830	1830	1830	0
65	20250502	173000	99972498	1830	1830	1830	1830	0
66	20250502	172900	99972498	1830	1830	1830	1830	0
67	20250502	172800	99972498	1830	1830	1830	1830	0
68	20250502	172700	99972498	1830	1830	1830	1830	0
69	20250502	172600	99972498	1830	1830	1830	1830	0
70	20250502	172500	99972498	1830	1830	1830	1830	0
71	20250502	172400	99972498	1830	1830	1830	1830	0
72	20250502	172300	99972498	1830	1830	1830	1830	0
73	20250502	172200	99972498	1830	1830	1830	1830	0
74	20250502	172100	99972498	1830	1830	1830	1830	0
75	20250502	172000	99972498	1830	1830	1830	1830	0
76	20250502	171900	99972498	1830	1830	1830	1830	0
77	20250502	171800	99972498	1830	1830	1830	1830	0
78	20250502	171700	99972498	1830	1830	1830	1830	0
79	20250502	171600	99972498	1830	1830	1830	1830	0
80	20250502	171500	99972498	1830	1830	1830	1830	0
81	20250502	171400	99972498	1830	1830	1830	1830	0
82	20250502	171300	99972498	1830	1830	1830	1830	0
83	20250502	171200	99972498	1830	1830	1830	1830	0
84	20250502	171100	99972498	1830	1830	1830	1830	0
85	20250502	171000	99972498	1830	1830	1830	1830	0
86	20250502	170900	99972498	1830	1830	1830	1830	0
87	20250502	170800	99972498	1830	1830	1830	1830	0
88	20250502	170700	99972498	1830	1830	1830	1830	0
89	20250502	170600	99972498	1830	1830	1830	1830	0
90	20250502	170500	99972498	1830	1830	1830	1830	0
91	20250502	170400	99972498	1830	1830	1830	1830	0
92	20250502	170300	99972498	1830	1830	1830	1830	397
93	20250502	170200	99972498	1830	1830	1830	1830	0
94	20250502	170100	99972498	1830	1830	1830	1830	0
95	20250502	170000	99972498	1830	1830	1830	1830	0
96	20250502	165900	99972498	1830	1830	1830	1830	0
97	20250502	165800	99972498	1830	1830	1830	1830	0
98	20250502	165700	99972498	1830	1830	1830	1830	0
99	20250502	165600	99972498	1830	1830	1830	1830	0
100	20250502	165500	99972498	1830	1830	1830	1830	0
101	20250502	165400	99972498	1830	1830	1830	1830	0
102	20250502	165300	99972498	1830	1830	1830	1830	0
103	20250502	165200	99972498	1830	1830	1830	1830	0
104	20250502	165100	99972498	1830	1830	1830	1830	0
105	20250502	165000	99972498	1830	1830	1830	1830	0
106	20250502	164900	99972498	1830	1830	1830	1830	0
107	20250502	164800	99972498	1830	1830	1830	1830	0
108	20250502	164700	99972498	1830	1830	1830	1830	0
109	20250502	164600	99972498	1830	1830	1830	1830	0
110	20250502	164500	99972498	1830	1830	1830	1830	0
111	20250502	164400	99972498	1830	1830	1830	1830	0
112	20250502	164300	99972498	1830	1830	1830	1830	0
113	20250502	164200	99972498	1830	1830	1830	1830	0
114	20250502	164100	99972498	1830	1830	1830	1830	0
115	20250502	164000	99972498	1830	1830	1830	1830	0
116	20250502	163900	99972498	1830	1830	1830	1830	0
117	20250502	163800	99972498	1830	1830	1830	1830	0
118	20250502	163700	99972498	1830	1830	1830	1830	0
119	20250502	163600	99972498	1830	1830	1830	1830	0
120	20250502	163500	99972498	1830	1830	1830	1830	0
121	20250502	163400	99972498	1830	1830	1830	1830	0
122	20250502	163300	99972498	1830	1830	1830	1830	397
123	20250502	163200	99972498	1830	1830	1830	1830	0
124	20250502	163100	99972498	1830	1830	1830	1830	0
125	20250502	163000	99972498	1830	1830	1830	1830	0
126	20250502	162900	99972498	1830	1830	1830	1830	0
127	20250502	162800	99972498	1830	1830	1830	1830	0
128	20250502	162700	99972498	1830	1830	1830	1830	0
129	20250502	162600	99972498	1830	1830	1830	1830	0
130	20250502	162500	99972498	1830	1830	1830	1830	0
131	20250502	162400	99972498	1830	1830	1830	1830	0
132	20250502	162300	99972498	1830	1830	1830	1830	0
133	20250502	162200	99972498	1830	1830	1830	1830	0
134	20250502	162100	99972498	1830	1830	1830	1830	0
135	20250502	162000	99972498	1830	1830	1830	1830	0
136	20250502	161900	99972498	1830	1830	1830	1830	0
137	20250502	161800	99972498	1830	1830	1830	1830	0
138	20250502	161700	99972498	1830	1830	1830	1830	0
139	20250502	161600	99972498	1830	1830	1830	1830	0
140	20250502	161500	99972498	1830	1830	1830	1830	0
141	20250502	161400	99972498	1830	1830	1830	1830	0
142	20250502	161300	99972498	1830	1830	1830	1830	0
143	20250502	161200	99972498	1830	1830	1830	1830	0
144	20250502	161100	99972498	1830	1830	1830	1830	0
145	20250502	161000	99972498	1830	1830	1830	1830	0
146	20250502	160900	99972498	1830	1830	1830	1830	0
147	20250502	160800	99972498	1830	1830	1830	1830	0
148	20250502	160700	99972498	1830	1830	1830	1830	0
149	20250502	160600	99972498	1830	1830	1830	1830	0
150	20250502	160500	99972498	1830	1830	1830	1830	0
151	20250502	160400	99972498	1830	1830	1830	1830	0
152	20250502	160300	99972498	1830	1830	1830	1830	397
153	20250502	160200	99972498	1830	1830	1830	1830	0
154	20250502	160100	99972498	1830	1830	1830	1830	0
155	20250502	160000	99972498	1830	1830	1830	1830	0
156	20250502	155900	99972498	1830	1830	1830	1830	0
157	20250502	155800	99972498	1830	1830	1830	1830	0
158	20250502	155700	99972498	1830	1830	1830	1830	0
159	20250502	155600	99972498	1830	1830	1830	1830	0
160	20250502	155500	99972498	1830	1830	1830	1830	0
161	20250502	155400	99972498	1830	1830	1830	1830	0
162	20250502	155300	99972498	1830	1830	1830	1830	0
163	20250502	155200	99972498	1830	1830	1830	1830	0
164	20250502	155100	99972498	1830	1830	1830	1830	0
165	20250502	155000	99972498	1830	1830	1830	1830	0
166	20250502	154900	99972498	1830	1830	1830	1830	0
167	20250502	154800	99972498	1830	1830	1830	1830	0
168	20250502	154700	99972498	1830	1830	1830	1830	0
169	20250502	154600	99972498	1830	1830	1830	1830	0
170	20250502	154500	99972498	1830	1830	1830	1830	0
171	20250502	154400	99972498	1830	1830	1830	1830	0
172	20250502	154300	99972498	1830	1830	1830	1830	0
173	20250502	154200	99972498	1830	1830	1830	1830	0
174	20250502	154100	99972498	1830	1830	1830	1830	0
175	20250502	154000	99972498	1830	1830	1830	1830	0
176	20250502	153900	99972498	1830	1830	1830	1830	0
177	20250502	153800	99972498	1830	1830	1830	1830	0
178	20250502	153700	99972498	1830	1830	1830	1830	0
179	20250502	153600	99972498	1830	1830	1830	1830	0
180	20250502	153500	99972498	1830	1830	1830	1830	0
181	20250502	153400	99972498	1830	1830	1830	1830	0
182	20250502	153300	99972498	1830	1830	1830	1830	397
183	20250502	153200	99972498	1830	1830	1830	1830	0
184	20250502	153100	99972498	1830	1830	1830	1830	0
185	20250502	153000	99972498	1830	1830	1830	1830	397
186	20250502	152900	99245988	1831	1831	1831	1831	0
187	20250502	152800	99245988	1831	1831	1831	1831	0
188	20250502	152700	99245988	1831	1831	1831	1831	0
189	20250502	152600	99245988	1831	1831	1831	1831	0
190	20250502	152500	99245988	1831	1831	1831	1831	0
191	20250502	152400	99245988	1831	1831	1831	1831	0
192	20250502	152300	99245988	1831	1831	1831	1831	0
193	20250502	152200	99245988	1831	1831	1831	1831	0
194	20250502	152100	99245988	1831	1831	1831	1831	0
195	20250502	152000	99245988	1831	1831	1831	1831	0
196	20250502	151900	99245988	1831	1835	1835	1830	256
197	20250502	151800	98777365	1830	1835	1835	1830	267
198	20250502	151700	98288705	1834	1834	1834	1834	0
199	20250502	151600	98288705	1834	1834	1834	1834	0
200	20250502	151500	98288705	1834	1834	1834	1834	0
201	20250502	151400	98288705	1834	1834	1834	1834	15
202	20250502	151300	98261195	1834	1834	1834	1834	0
203	20250502	151200	98261195	1834	1834	1834	1834	0
204	20250502	151100	98261195	1834	1835	1835	1834	140
205	20250502	151000	98004335	1835	1835	1835	1835	0
206	20250502	150900	98004335	1835	1835	1835	1835	0
207	20250502	150800	98004335	1835	1835	1835	1835	0
208	20250502	150700	98004335	1835	1835	1835	1835	1
209	20250502	150600	98002500	1835	1835	1835	1835	0
210	20250502	150500	98002500	1835	1835	1835	1835	0
211	20250502	150400	98002500	1835	1835	1835	1835	0
212	20250502	150300	98002500	1835	1835	1835	1835	1
213	20250502	150200	98000665	1835	1835	1835	1835	45
214	20250502	150100	97918090	1835	1835	1835	1835	1
215	20250502	150000	97916255	1834	1834	1834	1834	0
216	20250502	145900	97916255	1834	1834	1834	1834	0
217	20250502	145800	97916255	1834	1834	1834	1834	0
218	20250502	145700	97916255	1834	1834	1834	1834	0
219	20250502	145600	97916255	1834	1834	1834	1834	0
220	20250502	145500	97916255	1834	1834	1834	1834	0
221	20250502	145400	97916255	1834	1834	1834	1834	0
222	20250502	145300	97916255	1834	1834	1834	1834	0
223	20250502	145200	97916255	1834	1834	1834	1834	0
224	20250502	145100	97916255	1834	1834	1834	1834	0
225	20250502	145000	97916255	1834	1834	1834	1834	0
226	20250502	144900	97916255	1834	1834	1834	1834	0
227	20250502	144800	97916255	1834	1834	1834	1834	0
228	20250502	144700	97916255	1834	1834	1834	1834	0
229	20250502	144600	97916255	1834	1834	1834	1834	0
230	20250502	144500	97916255	1834	1834	1834	1834	5
231	20250502	144400	97907085	1835	1835	1835	1835	0
232	20250502	144300	97907085	1835	1835	1835	1835	0
233	20250502	144200	97907085	1835	1835	1835	1834	10029
234	20250502	144100	79513820	1839	1839	1839	1839	90
235	20250502	144000	79348310	1839	1839	1839	1839	0
236	20250502	143900	79348310	1839	1839	1839	1839	120
237	20250502	143800	79127630	1830	1830	1830	1830	0
238	20250502	143700	79127630	1830	1830	1830	1830	0
239	20250502	143600	79127630	1830	1830	1830	1830	0
240	20250502	143500	79127630	1830	1830	1830	1830	0
241	20250502	143400	79127630	1830	1832	1832	1830	800
242	20250502	143300	77663556	1830	1830	1830	1830	0
243	20250502	143200	77663556	1830	1837	1837	1830	1005
244	20250502	143100	75824157	1842	1842	1842	1842	0
245	20250502	143000	75824157	1842	1842	1842	1842	0
246	20250502	142900	75824157	1842	1842	1842	1842	0
247	20250502	142800	75824157	1842	1842	1842	1842	0
248	20250502	142700	75824157	1842	1842	1842	1842	0
249	20250502	142600	75824157	1842	1842	1842	1842	0
250	20250502	142500	75824157	1842	1842	1842	1842	0
251	20250502	142400	75824157	1842	1842	1842	1842	5
252	20250502	142300	75814947	1845	1845	1845	1845	0
253	20250502	142200	75814947	1845	1845	1845	1845	0
254	20250502	142100	75814947	1845	1845	1845	1845	0
255	20250502	142000	75814947	1845	1845	1845	1845	0
256	20250502	141900	75814947	1845	1845	1845	1845	0
257	20250502	141800	75814947	1845	1845	1845	1845	0
258	20250502	141700	75814947	1845	1845	1845	1845	0
259	20250502	141600	75814947	1845	1845	1845	1845	0
260	20250502	141500	75814947	1845	1845	1845	1845	0
261	20250502	141400	75814947	1845	1845	1845	1845	0
262	20250502	141300	75814947	1845	1845	1845	1845	0
263	20250502	141200	75814947	1845	1845	1845	1845	0
264	20250502	141100	75814947	1845	1845	1845	1845	0
265	20250502	141000	75814947	1845	1845	1845	1845	0
266	20250502	140900	75814947	1845	1845	1845	1845	0
267	20250502	140800	75814947	1845	1845	1845	1845	0
268	20250502	140700	75814947	1845	1845	1845	1845	0
269	20250502	140600	75814947	1845	1845	1845	1845	0
270	20250502	140500	75814947	1845	1845	1845	1845	10
271	20250502	140400	75796497	1851	1851	1851	1851	0
272	20250502	140300	75796497	1851	1851	1851	1851	0
273	20250502	140200	75796497	1851	1851	1851	1851	0
274	20250502	140100	75796497	1851	1851	1851	1851	0
275	20250502	140000	75796497	1851	1851	1851	1851	0
276	20250502	135900	75796497	1851	1851	1851	1851	0
277	20250502	135800	75796497	1851	1846	1851	1846	155
278	20250502	135700	75509851	1846	1846	1846	1846	0
279	20250502	135600	75509851	1846	1846	1846	1846	0
280	20250502	135500	75509851	1846	1846	1846	1846	0
281	20250502	135400	75509851	1846	1846	1846	1846	0
282	20250502	135300	75509851	1846	1846	1846	1846	0
283	20250502	135200	75509851	1846	1846	1846	1846	0
284	20250502	135100	75509851	1846	1846	1846	1846	0
285	20250502	135000	75509851	1846	1846	1846	1846	0
286	20250502	134900	75509851	1846	1846	1846	1846	0
287	20250502	134800	75509851	1846	1846	1846	1846	0
288	20250502	134700	75509851	1846	1846	1846	1846	0
289	20250502	134600	75509851	1846	1846	1846	1846	0
290	20250502	134500	75509851	1846	1846	1846	1846	0
291	20250502	134400	75509851	1846	1846	1846	1846	0
292	20250502	134300	75509851	1846	1846	1846	1846	0
293	20250502	134200	75509851	1846	1846	1846	1846	0
294	20250502	134100	75509851	1846	1846	1846	1846	0
295	20250502	134000	75509851	1846	1846	1846	1846	0
296	20250502	133900	75509851	1846	1846	1846	1846	0
297	20250502	133800	75509851	1846	1846	1846	1846	0
298	20250502	133700	75509851	1846	1846	1846	1846	0
299	20250502	133600	75509851	1846	1846	1846	1846	0
300	20250502	133500	75509851	1846	1846	1846	1846	0
301	20250502	133400	75509851	1846	1846	1846	1846	1
302	20250502	133300	75508005	1851	1851	1851	1851	0
303	20250502	133200	75508005	1851	1851	1851	1851	0
304	20250502	133100	75508005	1851	1851	1851	1851	0
305	20250502	133000	75508005	1851	1850	1851	1850	55
306	20250502	132900	75406210	1830	1830	1830	1830	0
307	20250502	132800	75406210	1830	1830	1830	1830	0
308	20250502	132700	75406210	1830	1830	1830	1830	0
309	20250502	132600	75406210	1830	1830	1830	1830	0
310	20250502	132500	75406210	1830	1830	1830	1830	0
311	20250502	132400	75406210	1830	1830	1830	1830	0
312	20250502	132300	75406210	1830	1830	1830	1830	0
313	20250502	132200	75406210	1830	1830	1830	1830	0
314	20250502	132100	75406210	1830	1830	1830	1830	0
315	20250502	132000	75406210	1830	1830	1830	1830	0
316	20250502	131900	75406210	1830	1830	1830	1830	0
317	20250502	131800	75406210	1830	1830	1830	1830	0
318	20250502	131700	75406210	1830	1830	1830	1830	0
319	20250502	131600	75406210	1830	1830	1830	1830	0
320	20250502	131500	75406210	1830	1830	1830	1830	0
321	20250502	131400	75406210	1830	1830	1830	1830	0
322	20250502	131300	75406210	1830	1830	1830	1830	0
323	20250502	131200	75406210	1830	1830	1830	1830	0
324	20250502	131100	75406210	1830	1830	1830	1830	0
325	20250502	131000	75406210	1830	1847	1847	1830	5000
326	20250502	130900	66183013	1848	1848	1848	1848	0
327	20250502	130800	66183013	1848	1848	1848	1848	0
328	20250502	130700	66183013	1848	1848	1848	1848	0
329	20250502	130600	66183013	1848	1848	1848	1848	0
330	20250502	130500	66183013	1848	1848	1848	1848	0
331	20250502	130400	66183013	1848	1848	1848	1848	57
332	20250502	130300	66077677	1848	1847	1848	1847	225
333	20250502	130200	65661978	1845	1835	1845	1835	5343
334	20250502	130100	55829018	1830	1830	1830	1830	0
335	20250502	130000	55829018	1830	1830	1830	1830	0
336	20250502	125900	55829018	1830	1830	1830	1830	0
337	20250502	125800	55829018	1830	1830	1830	1830	0
338	20250502	125700	55829018	1830	1830	1830	1830	0
339	20250502	125600	55829018	1830	1830	1830	1830	0
340	20250502	125500	55829018	1830	1830	1830	1830	0
341	20250502	125400	55829018	1830	1830	1830	1830	0
342	20250502	125300	55829018	1830	1830	1830	1830	115
343	20250502	125200	55618568	1835	1835	1835	1835	19
344	20250502	125100	55583703	1831	1831	1831	1831	0
345	20250502	125000	55583703	1831	1831	1831	1831	0
346	20250502	124900	55583703	1831	1831	1831	1831	0
347	20250502	124800	55583703	1831	1831	1831	1831	0
348	20250502	124700	55583703	1831	1831	1831	1831	0
349	20250502	124600	55583703	1831	1831	1831	1831	0
350	20250502	124500	55583703	1831	1831	1831	1831	0
351	20250502	124400	55583703	1831	1831	1831	1831	0
352	20250502	124300	55583703	1831	1831	1831	1831	0
353	20250502	124200	55583703	1831	1831	1831	1831	0
354	20250502	124100	55583703	1831	1831	1831	1831	0
355	20250502	124000	55583703	1831	1831	1831	1831	0
356	20250502	123900	55583703	1831	1831	1831	1831	0
357	20250502	123800	55583703	1831	1831	1831	1831	0
358	20250502	123700	55583703	1831	1831	1831	1831	6
359	20250502	123600	55572717	1834	1834	1834	1833	8
360	20250502	123500	55558046	1834	1834	1834	1834	0
361	20250502	123400	55558046	1834	1834	1834	1834	0
362	20250502	123300	55558046	1834	1834	1834	1834	0
363	20250502	123200	55558046	1834	1834	1834	1834	0
364	20250502	123100	55558046	1834	1834	1834	1834	0
365	20250502	123000	55558046	1834	1834	1834	1834	0
366	20250502	122900	55558046	1834	1834	1834	1834	0
367	20250502	122800	55558046	1834	1834	1834	1834	0
368	20250502	122700	55558046	1834	1834	1834	1834	0
369	20250502	122600	55558046	1834	1834	1834	1834	60
370	20250502	122500	55448006	1834	1834	1834	1834	0
371	20250502	122400	55448006	1834	1834	1834	1834	0
372	20250502	122300	55448006	1834	1834	1834	1834	0
373	20250502	122200	55448006	1834	1834	1834	1834	0
374	20250502	122100	55448006	1834	1834	1834	1834	0
375	20250502	122000	55448006	1834	1834	1834	1834	0
376	20250502	121900	55448006	1834	1834	1834	1834	5
377	20250502	121800	55438836	1831	1831	1831	1831	0
378	20250502	121700	55438836	1831	1831	1831	1831	0
379	20250502	121600	55438836	1831	1831	1831	1831	0
380	20250502	121500	55438836	1831	1831	1831	1831	0
381	20250502	121400	55438836	1831	1831	1831	1831	81
382	20250502	121300	55290525	1830	1830	1830	1830	0
383	20250502	121200	55290525	1830	1830	1830	1830	0
384	20250502	121100	55290525	1830	1830	1830	1830	0
385	20250502	121000	55290525	1830	1830	1830	1830	0
386	20250502	120900	55290525	1830	1830	1830	1830	0
387	20250502	120800	55290525	1830	1830	1830	1830	0
388	20250502	120700	55290525	1830	1832	1832	1830	33
389	20250502	120600	55230128	1829	1829	1829	1829	0
390	20250502	120500	55230128	1829	1829	1829	1829	0
391	20250502	120400	55230128	1829	1829	1829	1829	0
392	20250502	120300	55230128	1829	1829	1829	1829	0
393	20250502	120200	55230128	1829	1829	1829	1829	0
394	20250502	120100	55230128	1829	1829	1829	1829	779
395	20250502	120000	53805337	1829	1829	1829	1829	0
396	20250502	115900	53805337	1829	1829	1829	1829	0
397	20250502	115800	53805337	1829	1829	1829	1829	0
398	20250502	115700	53805337	1829	1829	1829	1829	0
399	20250502	115600	53805337	1829	1829	1829	1829	0
400	20250502	115500	53805337	1829	1829	1829	1829	0
401	20250502	115400	53805337	1829	1829	1829	1829	0
402	20250502	115300	53805337	1829	1829	1829	1829	0
403	20250502	115200	53805337	1829	1829	1829	1829	260
404	20250502	115100	53329797	1829	1829	1829	1829	0
405	20250502	115000	53329797	1829	1829	1829	1829	0
406	20250502	114900	53329797	1829	1829	1829	1829	0
407	20250502	114800	53329797	1829	1829	1829	1829	0
408	20250502	114700	53329797	1829	1829	1829	1829	0
409	20250502	114600	53329797	1829	1829	1829	1829	0
410	20250502	114500	53329797	1829	1829	1829	1829	0
411	20250502	114400	53329797	1829	1829	1829	1829	0
412	20250502	114300	53329797	1829	1829	1829	1829	0
413	20250502	114200	53329797	1829	1829	1829	1829	0
414	20250502	114100	53329797	1829	1829	1829	1829	0
415	20250502	114000	53329797	1829	1829	1829	1829	0
416	20250502	113900	53329797	1829	1829	1829	1829	0
417	20250502	113800	53329797	1829	1829	1829	1829	0
418	20250502	113700	53329797	1829	1829	1829	1829	0
419	20250502	113600	53329797	1829	1829	1829	1829	0
420	20250502	113500	53329797	1829	1829	1829	1829	444
421	20250502	113400	52517721	1829	1829	1829	1829	0
422	20250502	113300	52517721	1829	1829	1829	1829	0
423	20250502	113200	52517721	1829	1829	1829	1829	0
424	20250502	113100	52517721	1829	1829	1829	1829	0
425	20250502	113000	52517721	1829	1829	1829	1829	0
426	20250502	112900	52517721	1829	1829	1829	1829	0
427	20250502	112800	52517721	1829	1829	1829	1829	0
428	20250502	112700	52517721	1829	1829	1829	1829	0
429	20250502	112600	52517721	1829	1829	1829	1829	106
430	20250502	112500	52323847	1848	1848	1848	1848	0
431	20250502	112400	52323847	1848	1848	1848	1848	0
432	20250502	112300	52323847	1848	1848	1848	1848	0
433	20250502	112200	52323847	1848	1848	1848	1848	0
434	20250502	112100	52323847	1848	1837	1848	1837	55
435	20250502	112000	52222427	1828	1828	1828	1828	0
436	20250502	111900	52222427	1828	1828	1828	1828	0
437	20250502	111800	52222427	1828	1828	1828	1828	0
438	20250502	111700	52222427	1828	1828	1828	1828	0
439	20250502	111600	52222427	1828	1830	1830	1828	10000
440	20250502	111500	33942415	1830	1830	1830	1830	0
441	20250502	111400	33942415	1830	1830	1830	1830	0
442	20250502	111300	33942415	1830	1830	1830	1830	0
443	20250502	111200	33942415	1830	1830	1830	1830	0
444	20250502	111100	33942415	1830	1830	1830	1830	0
445	20250502	111000	33942415	1830	1830	1830	1830	0
446	20250502	110900	33942415	1830	1830	1830	1830	0
447	20250502	110800	33942415	1830	1830	1830	1830	0
448	20250502	110700	33942415	1830	1830	1830	1830	30
449	20250502	110600	33887515	1831	1831	1831	1831	105
450	20250502	110500	33695260	1831	1831	1831	1831	0
451	20250502	110400	33695260	1831	1831	1831	1831	0
452	20250502	110300	33695260	1831	1831	1831	1831	0
453	20250502	110200	33695260	1831	1831	1831	1831	0
454	20250502	110100	33695260	1831	1831	1831	1831	0
455	20250502	110000	33695260	1831	1831	1831	1831	0
456	20250502	105900	33695260	1831	1831	1831	1831	0
457	20250502	105800	33695260	1831	1831	1831	1831	0
458	20250502	105700	33695260	1831	1831	1831	1831	0
459	20250502	105600	33695260	1831	1831	1831	1831	0
460	20250502	105500	33695260	1831	1831	1831	1831	0
461	20250502	105400	33695260	1831	1831	1831	1831	0
462	20250502	105300	33695260	1831	1831	1831	1831	0
463	20250502	105200	33695260	1831	1831	1831	1831	1
464	20250502	105100	33693429	1830	1830	1830	1830	0
465	20250502	105000	33693429	1830	1830	1830	1830	0
466	20250502	104900	33693429	1830	1830	1830	1830	0
467	20250502	104800	33693429	1830	1830	1830	1830	0
468	20250502	104700	33693429	1830	1830	1830	1830	0
469	20250502	104600	33693429	1830	1830	1830	1830	0
470	20250502	104500	33693429	1830	1830	1830	1830	191
471	20250502	104400	33343899	1830	1830	1830	1830	0
472	20250502	104300	33343899	1830	1830	1830	1830	6
473	20250502	104200	33332919	1830	1830	1830	1830	2
474	20250502	104100	33329259	1830	1830	1830	1830	5
475	20250502	104000	33320109	1830	1830	1830	1830	6
476	20250502	103900	33309129	1830	1830	1830	1830	0
477	20250502	103800	33309129	1830	1830	1830	1830	0
478	20250502	103700	33309129	1830	1830	1830	1830	3000
479	20250502	103600	27819129	1837	1837	1837	1837	0
480	20250502	103500	27819129	1837	1837	1837	1837	0
481	20250502	103400	27819129	1837	1837	1837	1837	0
482	20250502	103300	27819129	1837	1837	1837	1837	0
483	20250502	103200	27819129	1837	1837	1837	1837	0
484	20250502	103100	27819129	1837	1837	1837	1837	1
485	20250502	103000	27817292	1837	1837	1837	1837	0
486	20250502	102900	27817292	1837	1837	1837	1837	0
487	20250502	102800	27817292	1837	1837	1837	1837	0
488	20250502	102700	27817292	1837	1837	1837	1837	0
489	20250502	102600	27817292	1837	1837	1837	1837	0
490	20250502	102500	27817292	1837	1837	1837	1837	0
491	20250502	102400	27817292	1837	1837	1837	1837	0
492	20250502	102300	27817292	1837	1837	1837	1837	0
493	20250502	102200	27817292	1837	1837	1837	1837	0
494	20250502	102100	27817292	1837	1837	1837	1837	0
495	20250502	102000	27817292	1837	1837	1837	1837	0
496	20250502	101900	27817292	1837	1837	1837	1837	0
497	20250502	101800	27817292	1837	1837	1837	1837	0
498	20250502	101700	27817292	1837	1837	1837	1837	5
499	20250502	101600	27808107	1837	1837	1837	1837	0
500	20250502	101500	27808107	1837	1837	1837	1837	0
501	20250502	101400	27808107	1837	1837	1837	1837	0
502	20250502	101300	27808107	1837	1837	1837	1837	0
503	20250502	101200	27808107	1837	1837	1837	1837	0
504	20250502	101100	27808107	1837	1837	1837	1837	0
505	20250502	101000	27808107	1837	1837	1837	1837	0
506	20250502	100900	27808107	1837	1837	1837	1837	0
507	20250502	100800	27808107	1837	1837	1837	1837	0
508	20250502	100700	27808107	1837	1837	1837	1837	0
509	20250502	100600	27808107	1837	1837	1837	1837	0
510	20250502	100500	27808107	1837	1837	1837	1837	0
511	20250502	100400	27808107	1837	1837	1837	1837	0
512	20250502	100300	27808107	1837	1837	1837	1837	0
513	20250502	100200	27808107	1837	1837	1837	1837	1
514	20250502	100100	27806270	1837	1837	1837	1837	0
515	20250502	100000	27806270	1837	1837	1837	1837	0
516	20250502	095900	27806270	1837	1837	1837	1837	0
517	20250502	095800	27806270	1837	1837	1837	1837	0
518	20250502	095700	27806270	1837	1837	1837	1837	0
519	20250502	095600	27806270	1837	1837	1837	1837	0
520	20250502	095500	27806270	1837	1837	1837	1837	2
521	20250502	095400	27802596	1837	1837	1837	1837	0
522	20250502	095300	27802596	1837	1837	1837	1837	0
523	20250502	095200	27802596	1837	1837	1837	1837	1
524	20250502	095100	27800759	1837	1837	1837	1837	0
525	20250502	095000	27800759	1837	1837	1837	1837	0
526	20250502	094900	27800759	1837	1837	1837	1837	0
527	20250502	094800	27800759	1837	1837	1837	1837	0
528	20250502	094700	27800759	1837	1837	1837	1837	1
529	20250502	094600	27798922	1825	1830	1830	1825	5300
530	20250502	094500	18126209	1837	1837	1837	1837	1
531	20250502	094400	18124372	1837	1837	1837	1837	1
532	20250502	094300	18122535	1837	1837	1837	1837	0
533	20250502	094200	18122535	1837	1837	1837	1837	32
534	20250502	094100	18063751	1837	1837	1837	1837	35
535	20250502	094000	17999456	1849	1849	1849	1849	0
536	20250502	093900	17999456	1849	1849	1849	1849	1
537	20250502	093800	17997607	1849	1849	1849	1849	1
538	20250502	093700	17995758	1849	1849	1849	1849	0
539	20250502	093600	17995758	1849	1849	1849	1849	0
540	20250502	093500	17995758	1849	1849	1849	1849	0
541	20250502	093400	17995758	1849	1849	1849	1849	1
542	20250502	093300	17993909	1850	1850	1850	1850	0
543	20250502	093200	17993909	1850	1850	1850	1850	0
544	20250502	093100	17993909	1850	1850	1850	1850	0
545	20250502	093000	17993909	1850	1850	1850	1850	1
546	20250502	092900	17992059	1850	1850	1850	1850	0
547	20250502	092800	17992059	1850	1850	1850	1850	0
548	20250502	092700	17992059	1850	1850	1850	1850	0
549	20250502	092600	17992059	1850	1850	1850	1850	1
550	20250502	092500	17990209	1850	1850	1850	1850	0
551	20250502	092400	17990209	1850	1850	1850	1850	0
552	20250502	092300	17990209	1850	1850	1850	1850	0
553	20250502	092200	17990209	1850	1850	1850	1850	0
554	20250502	092100	17990209	1850	1850	1850	1850	0
555	20250502	092000	17990209	1850	1848	1850	1848	74
556	20250502	091900	17853453	1848	1826	1848	1826	151
557	20250502	091800	17577705	1825	1826	1826	1825	3500
558	20250502	091700	11190086	1825	1827	1827	1825	2010
559	20250502	091600	7520308	1851	1851	1851	1851	0
560	20250502	091500	7520308	1851	1851	1851	1851	100
561	20250502	091400	7335208	1851	1851	1851	1851	100
562	20250502	091300	7150108	1851	1851	1851	1826	2300
563	20250502	091200	2941993	1851	1851	1851	1851	1
564	20250502	091100	2940142	1826	1826	1826	1826	1000
565	20250502	091000	1114142	1824	1824	1824	1824	20
566	20250502	090900	1077662	1824	1824	1824	1824	150
567	20250502	090800	804062	1822	1823	1823	1822	130
568	20250502	090700	567170	1822	1853	1853	1822	108
569	20250502	090600	370363	1853	1853	1853	1853	0
570	20250502	090500	370363	1853	1853	1853	1853	2
571	20250502	090400	366657	1853	1852	1853	1852	130
572	20250502	090300	125868	1851	1851	1851	1851	0
573	20250502	090200	125868	1851	1851	1851	1851	0
574	20250502	090100	125868	1851	1851	1851	1851	43
575	20250502	090000	46275	1851	1851	1851	1851	25