KissMeData/071950/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193300	226971040	9280	9280	9280	9280	237
3	20250502	193200	226971040	9280	9280	9280	9280	0
4	20250502	193100	226971040	9280	9280	9280	9280	0
5	20250502	193000	226971040	9280	9280	9280	9280	0
6	20250502	192900	226971040	9280	9280	9280	9280	0
7	20250502	192800	226971040	9280	9280	9280	9280	0
8	20250502	192700	226971040	9280	9280	9280	9280	0
9	20250502	192600	226971040	9280	9280	9280	9280	0
10	20250502	192500	226971040	9280	9280	9280	9280	0
11	20250502	192400	226971040	9280	9280	9280	9280	0
12	20250502	192300	226971040	9280	9280	9280	9280	0
13	20250502	192200	226971040	9280	9280	9280	9280	0
14	20250502	192100	226971040	9280	9280	9280	9280	0
15	20250502	192000	226971040	9280	9280	9280	9280	0
16	20250502	191900	226971040	9280	9280	9280	9280	0
17	20250502	191800	226971040	9280	9280	9280	9280	0
18	20250502	191700	226971040	9280	9280	9280	9280	0
19	20250502	191600	226971040	9280	9280	9280	9280	0
20	20250502	191500	226971040	9280	9280	9280	9280	0
21	20250502	191400	226971040	9280	9280	9280	9280	0
22	20250502	191300	226971040	9280	9280	9280	9280	0
23	20250502	191200	226971040	9280	9280	9280	9280	0
24	20250502	191100	226971040	9280	9280	9280	9280	0
25	20250502	191000	226971040	9280	9280	9280	9280	0
26	20250502	190900	226971040	9280	9280	9280	9280	0
27	20250502	190800	226971040	9280	9280	9280	9280	0
28	20250502	190700	226971040	9280	9280	9280	9280	0
29	20250502	190600	226971040	9280	9280	9280	9280	0
30	20250502	190500	226971040	9280	9280	9280	9280	0
31	20250502	190400	226971040	9280	9280	9280	9280	0
32	20250502	190300	226971040	9280	9280	9280	9280	237
33	20250502	190200	226971040	9280	9280	9280	9280	0
34	20250502	190100	226971040	9280	9280	9280	9280	0
35	20250502	190000	226971040	9280	9280	9280	9280	0
36	20250502	185900	226971040	9280	9280	9280	9280	0
37	20250502	185800	226971040	9280	9280	9280	9280	0
38	20250502	185700	226971040	9280	9280	9280	9280	0
39	20250502	185600	226971040	9280	9280	9280	9280	0
40	20250502	185500	226971040	9280	9280	9280	9280	0
41	20250502	185400	226971040	9280	9280	9280	9280	0
42	20250502	185300	226971040	9280	9280	9280	9280	0
43	20250502	185200	226971040	9280	9280	9280	9280	0
44	20250502	185100	226971040	9280	9280	9280	9280	0
45	20250502	185000	226971040	9280	9280	9280	9280	0
46	20250502	184900	226971040	9280	9280	9280	9280	0
47	20250502	184800	226971040	9280	9280	9280	9280	0
48	20250502	184700	226971040	9280	9280	9280	9280	0
49	20250502	184600	226971040	9280	9280	9280	9280	0
50	20250502	184500	226971040	9280	9280	9280	9280	0
51	20250502	184400	226971040	9280	9280	9280	9280	0
52	20250502	184300	226971040	9280	9280	9280	9280	0
53	20250502	184200	226971040	9280	9280	9280	9280	0
54	20250502	184100	226971040	9280	9280	9280	9280	0
55	20250502	184000	226971040	9280	9280	9280	9280	0
56	20250502	183900	226971040	9280	9280	9280	9280	0
57	20250502	183800	226971040	9280	9280	9280	9280	0
58	20250502	183700	226971040	9280	9280	9280	9280	0
59	20250502	183600	226971040	9280	9280	9280	9280	0
60	20250502	183500	226971040	9280	9280	9280	9280	0
61	20250502	183400	226971040	9280	9280	9280	9280	0
62	20250502	183300	226971040	9280	9280	9280	9280	237
63	20250502	183200	226971040	9280	9280	9280	9280	0
64	20250502	183100	226971040	9280	9280	9280	9280	0
65	20250502	183000	226971040	9280	9280	9280	9280	0
66	20250502	182900	226971040	9280	9280	9280	9280	0
67	20250502	182800	226971040	9280	9280	9280	9280	0
68	20250502	182700	226971040	9280	9280	9280	9280	0
69	20250502	182600	226971040	9280	9280	9280	9280	0
70	20250502	182500	226971040	9280	9280	9280	9280	0
71	20250502	182400	226971040	9280	9280	9280	9280	0
72	20250502	182300	226971040	9280	9280	9280	9280	0
73	20250502	182200	226971040	9280	9280	9280	9280	0
74	20250502	182100	226971040	9280	9280	9280	9280	0
75	20250502	182000	226971040	9280	9280	9280	9280	0
76	20250502	181900	226971040	9280	9280	9280	9280	0
77	20250502	181800	226971040	9280	9280	9280	9280	0
78	20250502	181700	226971040	9280	9280	9280	9280	0
79	20250502	181600	226971040	9280	9280	9280	9280	0
80	20250502	181500	226971040	9280	9280	9280	9280	0
81	20250502	181400	226971040	9280	9280	9280	9280	0
82	20250502	181300	226971040	9280	9280	9280	9280	0
83	20250502	181200	226971040	9280	9280	9280	9280	0
84	20250502	181100	226971040	9280	9280	9280	9280	0
85	20250502	181000	226971040	9280	9280	9280	9280	0
86	20250502	180900	226971040	9280	9280	9280	9280	0
87	20250502	180800	226971040	9280	9280	9280	9280	0
88	20250502	180700	226971040	9280	9280	9280	9280	0
89	20250502	180600	226971040	9280	9280	9280	9280	0
90	20250502	180500	226971040	9280	9280	9280	9280	0
91	20250502	180400	226971040	9280	9280	9280	9280	0
92	20250502	180300	226971040	9280	9280	9280	9280	237
93	20250502	180200	226971040	9280	9280	9280	9280	0
94	20250502	180100	226971040	9280	9280	9280	9280	0
95	20250502	180000	226971040	9280	9280	9280	9280	0
96	20250502	175900	226971040	9280	9280	9280	9280	0
97	20250502	175800	226971040	9280	9280	9280	9280	0
98	20250502	175700	226971040	9280	9280	9280	9280	0
99	20250502	175600	226971040	9280	9280	9280	9280	0
100	20250502	175500	226971040	9280	9280	9280	9280	0
101	20250502	175400	226971040	9280	9280	9280	9280	0
102	20250502	175300	226971040	9280	9280	9280	9280	0
103	20250502	175200	226971040	9280	9280	9280	9280	0
104	20250502	175100	226971040	9280	9280	9280	9280	0
105	20250502	175000	226971040	9280	9280	9280	9280	0
106	20250502	174900	226971040	9280	9280	9280	9280	0
107	20250502	174800	226971040	9280	9280	9280	9280	0
108	20250502	174700	226971040	9280	9280	9280	9280	0
109	20250502	174600	226971040	9280	9280	9280	9280	0
110	20250502	174500	226971040	9280	9280	9280	9280	0
111	20250502	174400	226971040	9280	9280	9280	9280	0
112	20250502	174300	226971040	9280	9280	9280	9280	0
113	20250502	174200	226971040	9280	9280	9280	9280	0
114	20250502	174100	226971040	9280	9280	9280	9280	0
115	20250502	174000	226971040	9280	9280	9280	9280	0
116	20250502	173900	226971040	9280	9280	9280	9280	0
117	20250502	173800	226971040	9280	9280	9280	9280	0
118	20250502	173700	226971040	9280	9280	9280	9280	0
119	20250502	173600	226971040	9280	9280	9280	9280	0
120	20250502	173500	226971040	9280	9280	9280	9280	0
121	20250502	173400	226971040	9280	9280	9280	9280	0
122	20250502	173300	226971040	9280	9280	9280	9280	237
123	20250502	173200	226971040	9280	9280	9280	9280	0
124	20250502	173100	226971040	9280	9280	9280	9280	0
125	20250502	173000	226971040	9280	9280	9280	9280	0
126	20250502	172900	226971040	9280	9280	9280	9280	0
127	20250502	172800	226971040	9280	9280	9280	9280	0
128	20250502	172700	226971040	9280	9280	9280	9280	0
129	20250502	172600	226971040	9280	9280	9280	9280	0
130	20250502	172500	226971040	9280	9280	9280	9280	0
131	20250502	172400	226971040	9280	9280	9280	9280	0
132	20250502	172300	226971040	9280	9280	9280	9280	0
133	20250502	172200	226971040	9280	9280	9280	9280	0
134	20250502	172100	226971040	9280	9280	9280	9280	0
135	20250502	172000	226971040	9280	9280	9280	9280	0
136	20250502	171900	226971040	9280	9280	9280	9280	0
137	20250502	171800	226971040	9280	9280	9280	9280	0
138	20250502	171700	226971040	9280	9280	9280	9280	0
139	20250502	171600	226971040	9280	9280	9280	9280	0
140	20250502	171500	226971040	9280	9280	9280	9280	0
141	20250502	171400	226971040	9280	9280	9280	9280	0
142	20250502	171300	226971040	9280	9280	9280	9280	0
143	20250502	171200	226971040	9280	9280	9280	9280	0
144	20250502	171100	226971040	9280	9280	9280	9280	0
145	20250502	171000	226971040	9280	9280	9280	9280	0
146	20250502	170900	226971040	9280	9280	9280	9280	0
147	20250502	170800	226971040	9280	9280	9280	9280	0
148	20250502	170700	226971040	9280	9280	9280	9280	0
149	20250502	170600	226971040	9280	9280	9280	9280	0
150	20250502	170500	226971040	9280	9280	9280	9280	0
151	20250502	170400	226971040	9280	9280	9280	9280	0
152	20250502	170300	226971040	9280	9280	9280	9280	237
153	20250502	170200	226971040	9280	9280	9280	9280	0
154	20250502	170100	226971040	9280	9280	9280	9280	0
155	20250502	170000	226971040	9280	9280	9280	9280	0
156	20250502	165900	226971040	9280	9280	9280	9280	0
157	20250502	165800	226971040	9280	9280	9280	9280	0
158	20250502	165700	226971040	9280	9280	9280	9280	0
159	20250502	165600	226971040	9280	9280	9280	9280	0
160	20250502	165500	226971040	9280	9280	9280	9280	0
161	20250502	165400	226971040	9280	9280	9280	9280	0
162	20250502	165300	226971040	9280	9280	9280	9280	0
163	20250502	165200	226971040	9280	9280	9280	9280	0
164	20250502	165100	226971040	9280	9280	9280	9280	0
165	20250502	165000	226971040	9280	9280	9280	9280	0
166	20250502	164900	226971040	9280	9280	9280	9280	0
167	20250502	164800	226971040	9280	9280	9280	9280	0
168	20250502	164700	226971040	9280	9280	9280	9280	0
169	20250502	164600	226971040	9280	9280	9280	9280	0
170	20250502	164500	226971040	9280	9280	9280	9280	0
171	20250502	164400	226971040	9280	9280	9280	9280	0
172	20250502	164300	226971040	9280	9280	9280	9280	0
173	20250502	164200	226971040	9280	9280	9280	9280	0
174	20250502	164100	226971040	9280	9280	9280	9280	0
175	20250502	164000	226971040	9280	9280	9280	9280	0
176	20250502	163900	226971040	9280	9280	9280	9280	0
177	20250502	163800	226971040	9280	9280	9280	9280	0
178	20250502	163700	226971040	9280	9280	9280	9280	0
179	20250502	163600	226971040	9280	9280	9280	9280	0
180	20250502	163500	226971040	9280	9280	9280	9280	0
181	20250502	163400	226971040	9280	9280	9280	9280	0
182	20250502	163300	226971040	9280	9280	9280	9280	237
183	20250502	163200	226971040	9280	9280	9280	9280	0
184	20250502	163100	226971040	9280	9280	9280	9280	0
185	20250502	163000	226971040	9280	9280	9280	9280	0
186	20250502	162900	226971040	9280	9280	9280	9280	0
187	20250502	162800	226971040	9280	9280	9280	9280	0
188	20250502	162700	226971040	9280	9280	9280	9280	0
189	20250502	162600	226971040	9280	9280	9280	9280	0
190	20250502	162500	226971040	9280	9280	9280	9280	0
191	20250502	162400	226971040	9280	9280	9280	9280	0
192	20250502	162300	226971040	9280	9280	9280	9280	0
193	20250502	162200	226971040	9280	9280	9280	9280	0
194	20250502	162100	226971040	9280	9280	9280	9280	0
195	20250502	162000	226971040	9280	9280	9280	9280	0
196	20250502	161900	226971040	9280	9280	9280	9280	0
197	20250502	161800	226971040	9280	9280	9280	9280	0
198	20250502	161700	226971040	9280	9280	9280	9280	0
199	20250502	161600	226971040	9280	9280	9280	9280	0
200	20250502	161500	226971040	9280	9280	9280	9280	0
201	20250502	161400	226971040	9280	9280	9280	9280	0
202	20250502	161300	226971040	9280	9280	9280	9280	0
203	20250502	161200	226971040	9280	9280	9280	9280	0
204	20250502	161100	226971040	9280	9280	9280	9280	0
205	20250502	161000	226971040	9280	9280	9280	9280	0
206	20250502	160900	226971040	9280	9280	9280	9280	0
207	20250502	160800	226971040	9280	9280	9280	9280	0
208	20250502	160700	226971040	9280	9280	9280	9280	0
209	20250502	160600	226971040	9280	9280	9280	9280	0
210	20250502	160500	226971040	9280	9280	9280	9280	0
211	20250502	160400	226971040	9280	9280	9280	9280	0
212	20250502	160300	226971040	9280	9280	9280	9280	237
213	20250502	160200	226971040	9280	9280	9280	9280	0
214	20250502	160100	226971040	9280	9280	9280	9280	0
215	20250502	160000	226971040	9280	9280	9280	9280	0
216	20250502	155900	226971040	9280	9280	9280	9280	0
217	20250502	155800	226971040	9280	9280	9280	9280	0
218	20250502	155700	226971040	9280	9280	9280	9280	0
219	20250502	155600	226971040	9280	9280	9280	9280	0
220	20250502	155500	226971040	9280	9280	9280	9280	0
221	20250502	155400	226971040	9280	9280	9280	9280	0
222	20250502	155300	226971040	9280	9280	9280	9280	0
223	20250502	155200	226971040	9280	9280	9280	9280	0
224	20250502	155100	226971040	9280	9280	9280	9280	0
225	20250502	155000	226971040	9280	9280	9280	9280	0
226	20250502	154900	226971040	9280	9280	9280	9280	0
227	20250502	154800	226971040	9280	9280	9280	9280	0
228	20250502	154700	226971040	9280	9280	9280	9280	0
229	20250502	154600	226971040	9280	9280	9280	9280	0
230	20250502	154500	226971040	9280	9280	9280	9280	0
231	20250502	154400	226971040	9280	9280	9280	9280	0
232	20250502	154300	226971040	9280	9280	9280	9280	0
233	20250502	154200	226971040	9280	9280	9280	9280	0
234	20250502	154100	226971040	9280	9280	9280	9280	0
235	20250502	154000	226971040	9280	9280	9280	9280	0
236	20250502	153900	226971040	9280	9280	9280	9280	0
237	20250502	153800	226971040	9280	9280	9280	9280	0
238	20250502	153700	226971040	9280	9280	9280	9280	0
239	20250502	153600	226971040	9280	9280	9280	9280	0
240	20250502	153500	226971040	9280	9280	9280	9280	0
241	20250502	153400	226971040	9280	9280	9280	9280	0
242	20250502	153300	226971040	9280	9280	9280	9280	237
243	20250502	153200	226971040	9280	9280	9280	9280	0
244	20250502	153100	226971040	9280	9280	9280	9280	0
245	20250502	153000	226971040	9280	9280	9280	9280	237
246	20250502	152900	224771680	9250	9250	9250	9250	0
247	20250502	152800	224771680	9250	9250	9250	9250	0
248	20250502	152700	224771680	9250	9250	9250	9250	0
249	20250502	152600	224771680	9250	9250	9250	9250	0
250	20250502	152500	224771680	9250	9250	9250	9250	0
251	20250502	152400	224771680	9250	9250	9250	9250	0
252	20250502	152300	224771680	9250	9250	9250	9250	0
253	20250502	152200	224771680	9250	9250	9250	9250	0
254	20250502	152100	224771680	9250	9250	9250	9250	0
255	20250502	152000	224771680	9250	9250	9250	9250	0
256	20250502	151900	224771680	9250	9250	9250	9250	0
257	20250502	151800	224771680	9250	9250	9250	9250	0
258	20250502	151700	224771680	9250	9250	9250	9250	0
259	20250502	151600	224771680	9250	9250	9250	9250	11
260	20250502	151500	224669930	9220	9220	9220	9220	2
261	20250502	151400	224651490	9280	9280	9280	9280	0
262	20250502	151300	224651490	9280	9280	9280	9280	0
263	20250502	151200	224651490	9280	9280	9280	9280	0
264	20250502	151100	224651490	9280	9250	9280	9250	200
265	20250502	151000	222801460	9250	9250	9250	9250	0
266	20250502	150900	222801460	9250	9250	9250	9250	100
267	20250502	150800	221876460	9250	9250	9250	9250	0
268	20250502	150700	221876460	9250	9250	9250	9250	0
269	20250502	150600	221876460	9250	9250	9250	9250	1
270	20250502	150500	221867210	9250	9250	9250	9250	99
271	20250502	150400	220951460	9250	9250	9250	9250	201
272	20250502	150300	219092210	9280	9260	9280	9260	200
273	20250502	150200	217237250	9200	9200	9200	9200	0
274	20250502	150100	217237250	9200	9200	9200	9200	0
275	20250502	150000	217237250	9200	9200	9200	9200	0
276	20250502	145900	217237250	9200	9200	9200	9200	0
277	20250502	145800	217237250	9200	9200	9200	9200	0
278	20250502	145700	217237250	9200	9200	9200	9200	0
279	20250502	145600	217237250	9200	9200	9200	9200	0
280	20250502	145500	217237250	9200	9200	9200	9200	0
281	20250502	145400	217237250	9200	9200	9200	9200	0
282	20250502	145300	217237250	9200	9200	9200	9200	0
283	20250502	145200	217237250	9200	9200	9200	9200	0
284	20250502	145100	217237250	9200	9200	9200	9200	0
285	20250502	145000	217237250	9200	9200	9200	9200	0
286	20250502	144900	217237250	9200	9200	9200	9200	0
287	20250502	144800	217237250	9200	9200	9200	9200	0
288	20250502	144700	217237250	9200	9200	9200	9200	0
289	20250502	144600	217237250	9200	9200	9200	9200	0
290	20250502	144500	217237250	9200	9200	9200	9200	0
291	20250502	144400	217237250	9200	9210	9210	9200	300
292	20250502	144300	214476680	9210	9210	9210	9210	1
293	20250502	144200	214467470	9280	9280	9280	9280	0
294	20250502	144100	214467470	9280	9280	9280	9280	0
295	20250502	144000	214467470	9280	9220	9280	9220	199
296	20250502	143900	212623170	9220	9220	9220	9220	0
297	20250502	143800	212623170	9220	9220	9220	9220	148
298	20250502	143700	211258610	9220	9220	9220	9220	20
299	20250502	143600	211074210	9250	9250	9250	9250	0
300	20250502	143500	211074210	9250	9250	9250	9250	0
301	20250502	143400	211074210	9250	9250	9250	9250	0
302	20250502	143300	211074210	9250	9250	9250	9250	0
303	20250502	143200	211074210	9250	9250	9250	9250	0
304	20250502	143100	211074210	9250	9250	9250	9250	0
305	20250502	143000	211074210	9250	9250	9250	9250	0
306	20250502	142900	211074210	9250	9250	9250	9250	0
307	20250502	142800	211074210	9250	9250	9250	9250	0
308	20250502	142700	211074210	9250	9250	9250	9250	0
309	20250502	142600	211074210	9250	9250	9250	9250	0
310	20250502	142500	211074210	9250	9250	9250	9250	882
311	20250502	142400	202915710	9250	9250	9250	9250	0
312	20250502	142300	202915710	9250	9250	9250	9250	0
313	20250502	142200	202915710	9250	9250	9250	9250	22
314	20250502	142100	202712210	9250	9250	9250	9250	0
315	20250502	142000	202712210	9250	9250	9250	9250	0
316	20250502	141900	202712210	9250	9250	9250	9250	0
317	20250502	141800	202712210	9250	9250	9250	9250	0
318	20250502	141700	202712210	9250	9250	9250	9250	0
319	20250502	141600	202712210	9250	9250	9250	9250	0
320	20250502	141500	202712210	9250	9250	9250	9250	0
321	20250502	141400	202712210	9250	9250	9250	9250	0
322	20250502	141300	202712210	9250	9250	9250	9250	0
323	20250502	141200	202712210	9250	9250	9250	9250	0
324	20250502	141100	202712210	9250	9250	9250	9250	1
325	20250502	141000	202702960	9260	9260	9260	9260	0
326	20250502	140900	202702960	9260	9260	9260	9260	0
327	20250502	140800	202702960	9260	9260	9260	9260	2
328	20250502	140700	202684440	9220	9220	9220	9220	0
329	20250502	140600	202684440	9220	9220	9220	9220	500
330	20250502	140500	198074440	9200	9200	9200	9200	0
331	20250502	140400	198074440	9200	9200	9200	9200	0
332	20250502	140300	198074440	9200	9220	9220	9200	500
333	20250502	140200	193467100	9220	9220	9220	9220	0
334	20250502	140100	193467100	9220	9240	9240	9220	677
335	20250502	140000	187221270	9230	9230	9230	9230	0
336	20250502	135900	187221270	9230	9230	9230	9230	0
337	20250502	135800	187221270	9230	9230	9230	9230	0
338	20250502	135700	187221270	9230	9230	9230	9230	0
339	20250502	135600	187221270	9230	9230	9230	9230	0
340	20250502	135500	187221270	9230	9230	9230	9230	0
341	20250502	135400	187221270	9230	9240	9240	9230	232
342	20250502	135300	185077970	9240	9240	9240	9240	0
343	20250502	135200	185077970	9240	9240	9240	9240	38
344	20250502	135100	184726850	9230	9240	9240	9230	13
345	20250502	135000	184606850	9240	9240	9240	9240	0
346	20250502	134900	184606850	9240	9250	9250	9240	461
347	20250502	134800	180347080	9260	9260	9260	9260	0
348	20250502	134700	180347080	9260	9260	9260	9260	0
349	20250502	134600	180347080	9260	9260	9260	9260	0
350	20250502	134500	180347080	9260	9260	9260	9260	0
351	20250502	134400	180347080	9260	9260	9260	9260	0
352	20250502	134300	180347080	9260	9260	9260	9260	0
353	20250502	134200	180347080	9260	9260	9260	9260	0
354	20250502	134100	180347080	9260	9260	9260	9260	0
355	20250502	134000	180347080	9260	9260	9260	9260	79
356	20250502	133900	179615540	9240	9240	9240	9240	0
357	20250502	133800	179615540	9240	9240	9240	9240	0
358	20250502	133700	179615540	9240	9240	9240	9240	10
359	20250502	133600	179523140	9260	9260	9260	9260	0
360	20250502	133500	179523140	9260	9260	9260	9260	421
361	20250502	133400	175624680	9260	9260	9260	9260	97
362	20250502	133300	174726460	9280	9280	9280	9280	1
363	20250502	133200	174717180	9270	9270	9270	9270	0
364	20250502	133100	174717180	9270	9270	9270	9270	0
365	20250502	133000	174717180	9270	9250	9270	9250	491
366	20250502	132900	170170090	9250	9250	9250	9250	10
367	20250502	132800	170077590	9250	9250	9250	9250	1
368	20250502	132700	170068340	9260	9250	9260	9250	7
369	20250502	132600	170003570	9250	9290	9290	9250	419
370	20250502	132500	166123560	9310	9310	9310	9310	0
371	20250502	132400	166123560	9310	9310	9310	9310	0
372	20250502	132300	166123560	9310	9310	9310	9310	0
373	20250502	132200	166123560	9310	9310	9310	9310	0
374	20250502	132100	166123560	9310	9310	9310	9310	0
375	20250502	132000	166123560	9310	9320	9320	9310	379
376	20250502	131900	162591570	9430	9500	9510	9430	80
377	20250502	131800	161833610	9610	9210	9610	9210	3814
378	20250502	131700	125432910	9230	9230	9230	9230	0
379	20250502	131600	125432910	9230	9230	9230	9230	0
380	20250502	131500	125432910	9230	9230	9230	9230	0
381	20250502	131400	125432910	9230	9230	9230	9230	0
382	20250502	131300	125432910	9230	9230	9230	9230	0
383	20250502	131200	125432910	9230	9230	9230	9230	0
384	20250502	131100	125432910	9230	9230	9230	9230	0
385	20250502	131000	125432910	9230	9230	9230	9230	0
386	20250502	130900	125432910	9230	9230	9230	9230	0
387	20250502	130800	125432910	9230	9230	9230	9230	0
388	20250502	130700	125432910	9230	9230	9230	9230	0
389	20250502	130600	125432910	9230	9230	9230	9230	0
390	20250502	130500	125432910	9230	9230	9230	9230	0
391	20250502	130400	125432910	9230	9230	9230	9230	0
392	20250502	130300	125432910	9230	9230	9230	9230	0
393	20250502	130200	125432910	9230	9230	9230	9230	0
394	20250502	130100	125432910	9230	9230	9230	9230	0
395	20250502	130000	125432910	9230	9230	9230	9230	0
396	20250502	125900	125432910	9230	9230	9230	9230	0
397	20250502	125800	125432910	9230	9230	9230	9230	0
398	20250502	125700	125432910	9230	9230	9230	9230	251
399	20250502	125600	123116180	9300	9300	9300	9300	0
400	20250502	125500	123116180	9300	9300	9300	9300	0
401	20250502	125400	123116180	9300	9300	9300	9300	0
402	20250502	125300	123116180	9300	9300	9300	9300	0
403	20250502	125200	123116180	9300	9300	9300	9300	0
404	20250502	125100	123116180	9300	9300	9300	9300	0
405	20250502	125000	123116180	9300	9300	9300	9300	0
406	20250502	124900	123116180	9300	9300	9300	9300	0
407	20250502	124800	123116180	9300	9300	9300	9300	0
408	20250502	124700	123116180	9300	9300	9300	9300	0
409	20250502	124600	123116180	9300	9300	9300	9300	0
410	20250502	124500	123116180	9300	9300	9300	9300	0
411	20250502	124400	123116180	9300	9300	9300	9300	0
412	20250502	124300	123116180	9300	9300	9300	9300	0
413	20250502	124200	123116180	9300	9300	9300	9300	0
414	20250502	124100	123116180	9300	9300	9300	9300	0
415	20250502	124000	123116180	9300	9300	9300	9300	0
416	20250502	123900	123116180	9300	9210	9300	9210	400
417	20250502	123800	119423220	9210	9210	9210	9210	0
418	20250502	123700	119423220	9210	9210	9210	9210	0
419	20250502	123600	119423220	9210	9210	9210	9210	0
420	20250502	123500	119423220	9210	9210	9210	9210	0
421	20250502	123400	119423220	9210	9210	9210	9210	0
422	20250502	123300	119423220	9210	9210	9210	9210	0
423	20250502	123200	119423220	9210	9210	9210	9210	0
424	20250502	123100	119423220	9210	9210	9210	9210	0
425	20250502	123000	119423220	9210	9210	9210	9210	0
426	20250502	122900	119423220	9210	9210	9210	9210	0
427	20250502	122800	119423220	9210	9210	9210	9210	0
428	20250502	122700	119423220	9210	9210	9210	9210	0
429	20250502	122600	119423220	9210	9210	9210	9210	0
430	20250502	122500	119423220	9210	9210	9210	9210	11
431	20250502	122400	119321910	9220	9220	9220	9220	0
432	20250502	122300	119321910	9220	9220	9220	9220	0
433	20250502	122200	119321910	9220	9220	9220	9220	0
434	20250502	122100	119321910	9220	9220	9220	9220	0
435	20250502	122000	119321910	9220	9220	9220	9220	0
436	20250502	121900	119321910	9220	9220	9220	9220	0
437	20250502	121800	119321910	9220	9220	9220	9220	0
438	20250502	121700	119321910	9220	9220	9220	9220	0
439	20250502	121600	119321910	9220	9220	9220	9220	0
440	20250502	121500	119321910	9220	9220	9220	9220	0
441	20250502	121400	119321910	9220	9220	9220	9220	0
442	20250502	121300	119321910	9220	9160	9220	9160	20
443	20250502	121200	119138050	9160	9160	9160	9160	0
444	20250502	121100	119138050	9160	9160	9160	9160	0
445	20250502	121000	119138050	9160	9160	9160	9160	0
446	20250502	120900	119138050	9160	9160	9160	9160	0
447	20250502	120800	119138050	9160	9190	9190	9160	158
448	20250502	120700	117688990	9240	9240	9240	9240	0
449	20250502	120600	117688990	9240	9240	9240	9240	0
450	20250502	120500	117688990	9240	9240	9240	9240	0
451	20250502	120400	117688990	9240	9240	9240	9240	0
452	20250502	120300	117688990	9240	9240	9240	9240	0
453	20250502	120200	117688990	9240	9240	9240	9240	0
454	20250502	120100	117688990	9240	9240	9240	9240	0
455	20250502	120000	117688990	9240	9240	9240	9240	0
456	20250502	115900	117688990	9240	9240	9240	9240	0
457	20250502	115800	117688990	9240	9240	9240	9240	0
458	20250502	115700	117688990	9240	9240	9240	9240	0
459	20250502	115600	117688990	9240	9240	9240	9240	0
460	20250502	115500	117688990	9240	9230	9240	9230	158
461	20250502	115400	116229570	9180	9200	9200	9180	681
462	20250502	115300	109972170	9200	9200	9200	9200	0
463	20250502	115200	109972170	9200	9200	9200	9200	0
464	20250502	115100	109972170	9200	9200	9200	9200	0
465	20250502	115000	109972170	9200	9200	9200	9200	0
466	20250502	114900	109972170	9200	9200	9200	9200	0
467	20250502	114800	109972170	9200	9200	9200	9200	0
468	20250502	114700	109972170	9200	9200	9200	9200	0
469	20250502	114600	109972170	9200	9200	9200	9200	0
470	20250502	114500	109972170	9200	9200	9200	9200	0
471	20250502	114400	109972170	9200	9200	9200	9200	0
472	20250502	114300	109972170	9200	9200	9200	9200	0
473	20250502	114200	109972170	9200	9200	9200	9200	0
474	20250502	114100	109972170	9200	9200	9200	9200	0
475	20250502	114000	109972170	9200	9200	9200	9200	0
476	20250502	113900	109972170	9200	9200	9200	9200	0
477	20250502	113800	109972170	9200	9200	9200	9200	0
478	20250502	113700	109972170	9200	9200	9200	9200	0
479	20250502	113600	109972170	9200	9200	9200	9200	0
480	20250502	113500	109972170	9200	9200	9200	9200	0
481	20250502	113400	109972170	9200	9200	9200	9200	0
482	20250502	113300	109972170	9200	9200	9200	9200	0
483	20250502	113200	109972170	9200	9200	9200	9200	0
484	20250502	113100	109972170	9200	9200	9200	9200	0
485	20250502	113000	109972170	9200	9200	9200	9200	0
486	20250502	112900	109972170	9200	9200	9200	9200	0
487	20250502	112800	109972170	9200	9200	9200	9200	0
488	20250502	112700	109972170	9200	9200	9200	9200	0
489	20250502	112600	109972170	9200	9200	9200	9200	0
490	20250502	112500	109972170	9200	9200	9200	9200	0
491	20250502	112400	109972170	9200	9200	9200	9200	1
492	20250502	112300	109962970	9200	9200	9200	9200	0
493	20250502	112200	109962970	9200	9200	9200	9200	1000
494	20250502	112100	100762970	9190	9190	9190	9190	0
495	20250502	112000	100762970	9190	9190	9190	9190	0
496	20250502	111900	100762970	9190	9190	9190	9190	0
497	20250502	111800	100762970	9190	9190	9190	9190	0
498	20250502	111700	100762970	9190	9190	9190	9190	0
499	20250502	111600	100762970	9190	9190	9190	9190	19
500	20250502	111500	100588360	9240	9240	9240	9240	0
501	20250502	111400	100588360	9240	9240	9240	9240	0
502	20250502	111300	100588360	9240	9240	9240	9240	0
503	20250502	111200	100588360	9240	9240	9240	9240	0
504	20250502	111100	100588360	9240	9240	9240	9240	0
505	20250502	111000	100588360	9240	9240	9240	9240	0
506	20250502	110900	100588360	9240	9240	9240	9240	0
507	20250502	110800	100588360	9240	9240	9240	9240	0
508	20250502	110700	100588360	9240	9240	9240	9240	1
509	20250502	110600	100579120	9240	9240	9240	9240	0
510	20250502	110500	100579120	9240	9240	9240	9240	0
511	20250502	110400	100579120	9240	9240	9240	9240	0
512	20250502	110300	100579120	9240	9240	9240	9240	0
513	20250502	110200	100579120	9240	9240	9240	9240	0
514	20250502	110100	100579120	9240	9220	9240	9220	500
515	20250502	110000	95963860	9210	9210	9210	9210	0
516	20250502	105900	95963860	9210	9210	9210	9210	0
517	20250502	105800	95963860	9210	9210	9210	9210	0
518	20250502	105700	95963860	9210	9210	9210	9210	0
519	20250502	105600	95963860	9210	9210	9210	9210	0
520	20250502	105500	95963860	9210	9210	9210	9210	0
521	20250502	105400	95963860	9210	9210	9210	9210	0
522	20250502	105300	95963860	9210	9210	9210	9210	0
523	20250502	105200	95963860	9210	9210	9210	9210	0
524	20250502	105100	95963860	9210	9210	9210	9210	0
525	20250502	105000	95963860	9210	9210	9210	9210	1
526	20250502	104900	95954650	9220	9220	9220	9220	0
527	20250502	104800	95954650	9220	9220	9220	9220	10
528	20250502	104700	95862450	9190	9190	9190	9190	0
529	20250502	104600	95862450	9190	9190	9190	9190	0
530	20250502	104500	95862450	9190	9190	9190	9190	0
531	20250502	104400	95862450	9190	9190	9190	9190	0
532	20250502	104300	95862450	9190	9190	9190	9190	0
533	20250502	104200	95862450	9190	9190	9190	9190	1
534	20250502	104100	95853260	9190	9190	9190	9190	0
535	20250502	104000	95853260	9190	9190	9190	9190	0
536	20250502	103900	95853260	9190	9190	9190	9190	0
537	20250502	103800	95853260	9190	9190	9190	9190	0
538	20250502	103700	95853260	9190	9190	9190	9190	0
539	20250502	103600	95853260	9190	9190	9190	9190	0
540	20250502	103500	95853260	9190	9200	9200	9190	101
541	20250502	103400	94925060	9220	9220	9220	9220	0
542	20250502	103300	94925060	9220	9220	9220	9220	0
543	20250502	103200	94925060	9220	9220	9220	9220	3
544	20250502	103100	94897400	9230	9230	9230	9230	0
545	20250502	103000	94897400	9230	9230	9230	9230	0
546	20250502	102900	94897400	9230	9230	9230	9230	0
547	20250502	102800	94897400	9230	9230	9230	9230	0
548	20250502	102700	94897400	9230	9230	9230	9230	0
549	20250502	102600	94897400	9230	9230	9230	9230	193
550	20250502	102500	93116010	9200	9200	9200	9200	0
551	20250502	102400	93116010	9200	9200	9200	9200	0
552	20250502	102300	93116010	9200	9200	9200	9200	0
553	20250502	102200	93116010	9200	9200	9200	9200	0
554	20250502	102100	93116010	9200	9200	9200	9200	0
555	20250502	102000	93116010	9200	9200	9200	9200	100
556	20250502	101900	92196010	9210	9210	9210	9210	0
557	20250502	101800	92196010	9210	9210	9210	9210	0
558	20250502	101700	92196010	9210	9210	9210	9210	0
559	20250502	101600	92196010	9210	9210	9210	9210	0
560	20250502	101500	92196010	9210	9210	9210	9210	0
561	20250502	101400	92196010	9210	9210	9210	9210	0
562	20250502	101300	92196010	9210	9210	9210	9210	0
563	20250502	101200	92196010	9210	9210	9210	9210	2
564	20250502	101100	92177590	9250	9250	9250	9250	0
565	20250502	101000	92177590	9250	9250	9250	9250	7
566	20250502	100900	92112840	9200	9200	9200	9200	0
567	20250502	100800	92112840	9200	9200	9200	9200	0
568	20250502	100700	92112840	9200	9200	9200	9200	0
569	20250502	100600	92112840	9200	9200	9200	9200	0
570	20250502	100500	92112840	9200	9200	9200	9200	0
571	20250502	100400	92112840	9200	9200	9200	9200	0
572	20250502	100300	92112840	9200	9200	9200	9200	50
573	20250502	100200	91652840	9210	9210	9210	9210	100
574	20250502	100100	90731840	9250	9250	9250	9250	0
575	20250502	100000	90731840	9250	9250	9250	9250	0
576	20250502	095900	90731840	9250	9250	9250	9250	0
577	20250502	095800	90731840	9250	9260	9260	9250	212
578	20250502	095700	88770720	9260	9260	9260	9260	500
579	20250502	095600	84140720	9300	9300	9300	9300	0
580	20250502	095500	84140720	9300	9250	9300	9250	882
581	20250502	095400	75957270	9250	9250	9250	9250	0
582	20250502	095300	75957270	9250	9250	9250	9250	0
583	20250502	095200	75957270	9250	9250	9250	9250	0
584	20250502	095100	75957270	9250	9250	9250	9250	0
585	20250502	095000	75957270	9250	9250	9250	9250	0
586	20250502	094900	75957270	9250	9250	9250	9250	0
587	20250502	094800	75957270	9250	9250	9250	9250	0
588	20250502	094700	75957270	9250	9250	9250	9250	1
589	20250502	094600	75948020	9250	9250	9250	9250	5
590	20250502	094500	75901770	9250	9250	9250	9250	0
591	20250502	094400	75901770	9250	9250	9250	9250	0
592	20250502	094300	75901770	9250	9250	9250	9250	0
593	20250502	094200	75901770	9250	9250	9250	9250	0
594	20250502	094100	75901770	9250	9250	9250	9250	0
595	20250502	094000	75901770	9250	9250	9250	9250	0
596	20250502	093900	75901770	9250	9250	9250	9250	0
597	20250502	093800	75901770	9250	9250	9250	9250	0
598	20250502	093700	75901770	9250	9250	9250	9250	1
599	20250502	093600	75892520	9250	9250	9250	9250	0
600	20250502	093500	75892520	9250	9250	9250	9250	0
601	20250502	093400	75892520	9250	9250	9250	9250	14
602	20250502	093300	75763020	9250	9250	9250	9250	0
603	20250502	093200	75763020	9250	9240	9250	9240	446
604	20250502	093100	71639520	9240	9230	9240	9230	101
605	20250502	093000	70706590	9240	9180	9240	9180	185
606	20250502	092900	69006190	9240	9170	9240	9170	134
607	20250502	092800	67770650	9170	9190	9190	9170	200
608	20250502	092700	65935500	9300	9300	9300	9300	0
609	20250502	092600	65935500	9300	9220	9300	9220	213
610	20250502	092500	63970080	9350	9350	9350	9350	0
611	20250502	092400	63970080	9350	9350	9350	9350	1
612	20250502	092300	63960730	9120	9160	9470	9120	1573
613	20250502	092200	49405020	9100	9100	9100	9100	0
614	20250502	092100	49405020	9100	9100	9100	9100	0
615	20250502	092000	49405020	9100	9060	9180	9060	455
616	20250502	091900	45264520	9020	9020	9020	9020	500
617	20250502	091800	40754520	9020	9020	9020	9020	0
618	20250502	091700	40754520	9020	9020	9020	9020	0
619	20250502	091600	40754520	9020	9020	9020	9020	750
620	20250502	091500	33989520	9020	9020	9020	9020	0
621	20250502	091400	33989520	9020	9040	9040	9020	715
622	20250502	091300	27531980	9030	9030	9030	9030	0
623	20250502	091200	27531980	9030	9030	9030	9030	1
624	20250502	091100	27522950	9100	9090	9100	9090	4
625	20250502	091000	27486580	9090	9060	9090	9050	509
626	20250502	090900	22877320	9090	9090	9090	9090	1281
627	20250502	090800	11233030	9090	9090	9090	9090	55
628	20250502	090700	10733080	9090	9090	9090	9090	15
629	20250502	090600	10596730	9090	9090	9090	9090	0
630	20250502	090500	10596730	9090	9090	9090	9090	0
631	20250502	090400	10596730	9090	9090	9090	9090	189
632	20250502	090300	8878720	9090	9100	9100	9090	300
633	20250502	090200	6150950	9130	9190	9190	9130	285
634	20250502	090100	3548840	9260	9260	9260	9260	5
635	20250502	090000	3502540	9130	9250	9250	9130	383