KissMeData/078070/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193500	334238610	9860	9860	9860	9860	1238
3	20250502	193400	334238610	9860	9860	9860	9860	0
4	20250502	193300	334238610	9860	9860	9860	9860	0
5	20250502	193200	334238610	9860	9860	9860	9860	0
6	20250502	193100	334238610	9860	9860	9860	9860	0
7	20250502	193000	334238610	9860	9860	9860	9860	0
8	20250502	192900	334238610	9860	9860	9860	9860	0
9	20250502	192800	334238610	9860	9860	9860	9860	0
10	20250502	192700	334238610	9860	9860	9860	9860	0
11	20250502	192600	334238610	9860	9860	9860	9860	0
12	20250502	192500	334238610	9860	9860	9860	9860	0
13	20250502	192400	334238610	9860	9860	9860	9860	0
14	20250502	192300	334238610	9860	9860	9860	9860	0
15	20250502	192200	334238610	9860	9860	9860	9860	0
16	20250502	192100	334238610	9860	9860	9860	9860	0
17	20250502	192000	334238610	9860	9860	9860	9860	0
18	20250502	191900	334238610	9860	9860	9860	9860	0
19	20250502	191800	334238610	9860	9860	9860	9860	0
20	20250502	191700	334238610	9860	9860	9860	9860	0
21	20250502	191600	334238610	9860	9860	9860	9860	0
22	20250502	191500	334238610	9860	9860	9860	9860	0
23	20250502	191400	334238610	9860	9860	9860	9860	0
24	20250502	191300	334238610	9860	9860	9860	9860	0
25	20250502	191200	334238610	9860	9860	9860	9860	0
26	20250502	191100	334238610	9860	9860	9860	9860	0
27	20250502	191000	334238610	9860	9860	9860	9860	0
28	20250502	190900	334238610	9860	9860	9860	9860	0
29	20250502	190800	334238610	9860	9860	9860	9860	0
30	20250502	190700	334238610	9860	9860	9860	9860	0
31	20250502	190600	334238610	9860	9860	9860	9860	0
32	20250502	190500	334238610	9860	9860	9860	9860	1238
33	20250502	190400	334238610	9860	9860	9860	9860	0
34	20250502	190300	334238610	9860	9860	9860	9860	0
35	20250502	190200	334238610	9860	9860	9860	9860	0
36	20250502	190100	334238610	9860	9860	9860	9860	0
37	20250502	190000	334238610	9860	9860	9860	9860	0
38	20250502	185900	334238610	9860	9860	9860	9860	0
39	20250502	185800	334238610	9860	9860	9860	9860	0
40	20250502	185700	334238610	9860	9860	9860	9860	0
41	20250502	185600	334238610	9860	9860	9860	9860	0
42	20250502	185500	334238610	9860	9860	9860	9860	0
43	20250502	185400	334238610	9860	9860	9860	9860	0
44	20250502	185300	334238610	9860	9860	9860	9860	0
45	20250502	185200	334238610	9860	9860	9860	9860	0
46	20250502	185100	334238610	9860	9860	9860	9860	0
47	20250502	185000	334238610	9860	9860	9860	9860	0
48	20250502	184900	334238610	9860	9860	9860	9860	0
49	20250502	184800	334238610	9860	9860	9860	9860	0
50	20250502	184700	334238610	9860	9860	9860	9860	0
51	20250502	184600	334238610	9860	9860	9860	9860	0
52	20250502	184500	334238610	9860	9860	9860	9860	0
53	20250502	184400	334238610	9860	9860	9860	9860	0
54	20250502	184300	334238610	9860	9860	9860	9860	0
55	20250502	184200	334238610	9860	9860	9860	9860	0
56	20250502	184100	334238610	9860	9860	9860	9860	0
57	20250502	184000	334238610	9860	9860	9860	9860	0
58	20250502	183900	334238610	9860	9860	9860	9860	0
59	20250502	183800	334238610	9860	9860	9860	9860	0
60	20250502	183700	334238610	9860	9860	9860	9860	0
61	20250502	183600	334238610	9860	9860	9860	9860	0
62	20250502	183500	334238610	9860	9860	9860	9860	1238
63	20250502	183400	334238610	9860	9860	9860	9860	0
64	20250502	183300	334238610	9860	9860	9860	9860	0
65	20250502	183200	334238610	9860	9860	9860	9860	0
66	20250502	183100	334238610	9860	9860	9860	9860	0
67	20250502	183000	334238610	9860	9860	9860	9860	0
68	20250502	182900	334238610	9860	9860	9860	9860	0
69	20250502	182800	334238610	9860	9860	9860	9860	0
70	20250502	182700	334238610	9860	9860	9860	9860	0
71	20250502	182600	334238610	9860	9860	9860	9860	0
72	20250502	182500	334238610	9860	9860	9860	9860	0
73	20250502	182400	334238610	9860	9860	9860	9860	0
74	20250502	182300	334238610	9860	9860	9860	9860	0
75	20250502	182200	334238610	9860	9860	9860	9860	0
76	20250502	182100	334238610	9860	9860	9860	9860	0
77	20250502	182000	334238610	9860	9860	9860	9860	0
78	20250502	181900	334238610	9860	9860	9860	9860	0
79	20250502	181800	334238610	9860	9860	9860	9860	0
80	20250502	181700	334238610	9860	9860	9860	9860	0
81	20250502	181600	334238610	9860	9860	9860	9860	0
82	20250502	181500	334238610	9860	9860	9860	9860	0
83	20250502	181400	334238610	9860	9860	9860	9860	0
84	20250502	181300	334238610	9860	9860	9860	9860	0
85	20250502	181200	334238610	9860	9860	9860	9860	0
86	20250502	181100	334238610	9860	9860	9860	9860	0
87	20250502	181000	334238610	9860	9860	9860	9860	0
88	20250502	180900	334238610	9860	9860	9860	9860	0
89	20250502	180800	334238610	9860	9860	9860	9860	0
90	20250502	180700	334238610	9860	9860	9860	9860	0
91	20250502	180600	334238610	9860	9860	9860	9860	0
92	20250502	180500	334238610	9860	9860	9860	9860	1238
93	20250502	180400	334238610	9860	9860	9860	9860	0
94	20250502	180300	334238610	9860	9860	9860	9860	0
95	20250502	180200	334238610	9860	9860	9860	9860	0
96	20250502	180100	334238610	9860	9860	9860	9860	0
97	20250502	180000	334238610	9860	9860	9860	9860	0
98	20250502	175900	334238610	9860	9860	9860	9860	0
99	20250502	175800	334238610	9860	9860	9860	9860	0
100	20250502	175700	334238610	9860	9860	9860	9860	0
101	20250502	175600	334238610	9860	9860	9860	9860	0
102	20250502	175500	334238610	9860	9860	9860	9860	0
103	20250502	175400	334238610	9860	9860	9860	9860	0
104	20250502	175300	334238610	9860	9860	9860	9860	0
105	20250502	175200	334238610	9860	9860	9860	9860	0
106	20250502	175100	334238610	9860	9860	9860	9860	0
107	20250502	175000	334238610	9860	9860	9860	9860	0
108	20250502	174900	334238610	9860	9860	9860	9860	0
109	20250502	174800	334238610	9860	9860	9860	9860	0
110	20250502	174700	334238610	9860	9860	9860	9860	0
111	20250502	174600	334238610	9860	9860	9860	9860	0
112	20250502	174500	334238610	9860	9860	9860	9860	0
113	20250502	174400	334238610	9860	9860	9860	9860	0
114	20250502	174300	334238610	9860	9860	9860	9860	0
115	20250502	174200	334238610	9860	9860	9860	9860	0
116	20250502	174100	334238610	9860	9860	9860	9860	0
117	20250502	174000	334238610	9860	9860	9860	9860	0
118	20250502	173900	334238610	9860	9860	9860	9860	0
119	20250502	173800	334238610	9860	9860	9860	9860	0
120	20250502	173700	334238610	9860	9860	9860	9860	0
121	20250502	173600	334238610	9860	9860	9860	9860	0
122	20250502	173500	334238610	9860	9860	9860	9860	1238
123	20250502	173400	334238610	9860	9860	9860	9860	0
124	20250502	173300	334238610	9860	9860	9860	9860	0
125	20250502	173200	334238610	9860	9860	9860	9860	0
126	20250502	173100	334238610	9860	9860	9860	9860	0
127	20250502	173000	334238610	9860	9860	9860	9860	0
128	20250502	172900	334238610	9860	9860	9860	9860	0
129	20250502	172800	334238610	9860	9860	9860	9860	0
130	20250502	172700	334238610	9860	9860	9860	9860	0
131	20250502	172600	334238610	9860	9860	9860	9860	0
132	20250502	172500	334238610	9860	9860	9860	9860	0
133	20250502	172400	334238610	9860	9860	9860	9860	0
134	20250502	172300	334238610	9860	9860	9860	9860	0
135	20250502	172200	334238610	9860	9860	9860	9860	0
136	20250502	172100	334238610	9860	9860	9860	9860	0
137	20250502	172000	334238610	9860	9860	9860	9860	0
138	20250502	171900	334238610	9860	9860	9860	9860	0
139	20250502	171800	334238610	9860	9860	9860	9860	0
140	20250502	171700	334238610	9860	9860	9860	9860	0
141	20250502	171600	334238610	9860	9860	9860	9860	0
142	20250502	171500	334238610	9860	9860	9860	9860	0
143	20250502	171400	334238610	9860	9860	9860	9860	0
144	20250502	171300	334238610	9860	9860	9860	9860	0
145	20250502	171200	334238610	9860	9860	9860	9860	0
146	20250502	171100	334238610	9860	9860	9860	9860	0
147	20250502	171000	334238610	9860	9860	9860	9860	0
148	20250502	170900	334238610	9860	9860	9860	9860	0
149	20250502	170800	334238610	9860	9860	9860	9860	0
150	20250502	170700	334238610	9860	9860	9860	9860	0
151	20250502	170600	334238610	9860	9860	9860	9860	0
152	20250502	170500	334238610	9860	9860	9860	9860	1238
153	20250502	170400	334238610	9860	9860	9860	9860	0
154	20250502	170300	334238610	9860	9860	9860	9860	0
155	20250502	170200	334238610	9860	9860	9860	9860	0
156	20250502	170100	334238610	9860	9860	9860	9860	0
157	20250502	170000	334238610	9860	9860	9860	9860	0
158	20250502	165900	334238610	9860	9860	9860	9860	0
159	20250502	165800	334238610	9860	9860	9860	9860	0
160	20250502	165700	334238610	9860	9860	9860	9860	0
161	20250502	165600	334238610	9860	9860	9860	9860	0
162	20250502	165500	334238610	9860	9860	9860	9860	0
163	20250502	165400	334238610	9860	9860	9860	9860	0
164	20250502	165300	334238610	9860	9860	9860	9860	0
165	20250502	165200	334238610	9860	9860	9860	9860	0
166	20250502	165100	334238610	9860	9860	9860	9860	0
167	20250502	165000	334238610	9860	9860	9860	9860	0
168	20250502	164900	334238610	9860	9860	9860	9860	0
169	20250502	164800	334238610	9860	9860	9860	9860	0
170	20250502	164700	334238610	9860	9860	9860	9860	0
171	20250502	164600	334238610	9860	9860	9860	9860	0
172	20250502	164500	334238610	9860	9860	9860	9860	0
173	20250502	164400	334238610	9860	9860	9860	9860	0
174	20250502	164300	334238610	9860	9860	9860	9860	0
175	20250502	164200	334238610	9860	9860	9860	9860	0
176	20250502	164100	334238610	9860	9860	9860	9860	0
177	20250502	164000	334238610	9860	9860	9860	9860	0
178	20250502	163900	334238610	9860	9860	9860	9860	0
179	20250502	163800	334238610	9860	9860	9860	9860	0
180	20250502	163700	334238610	9860	9860	9860	9860	0
181	20250502	163600	334238610	9860	9860	9860	9860	0
182	20250502	163500	334238610	9860	9860	9860	9860	1238
183	20250502	163400	334238610	9860	9860	9860	9860	0
184	20250502	163300	334238610	9860	9860	9860	9860	0
185	20250502	163200	334238610	9860	9860	9860	9860	0
186	20250502	163100	334238610	9860	9860	9860	9860	0
187	20250502	163000	334238610	9860	9860	9860	9860	0
188	20250502	162900	334238610	9860	9860	9860	9860	0
189	20250502	162800	334238610	9860	9860	9860	9860	0
190	20250502	162700	334238610	9860	9860	9860	9860	0
191	20250502	162600	334238610	9860	9860	9860	9860	0
192	20250502	162500	334238610	9860	9860	9860	9860	0
193	20250502	162400	334238610	9860	9860	9860	9860	0
194	20250502	162300	334238610	9860	9860	9860	9860	0
195	20250502	162200	334238610	9860	9860	9860	9860	0
196	20250502	162100	334238610	9860	9860	9860	9860	0
197	20250502	162000	334238610	9860	9860	9860	9860	0
198	20250502	161900	334238610	9860	9860	9860	9860	0
199	20250502	161800	334238610	9860	9860	9860	9860	0
200	20250502	161700	334238610	9860	9860	9860	9860	0
201	20250502	161600	334238610	9860	9860	9860	9860	0
202	20250502	161500	334238610	9860	9860	9860	9860	0
203	20250502	161400	334238610	9860	9860	9860	9860	0
204	20250502	161300	334238610	9860	9860	9860	9860	0
205	20250502	161200	334238610	9860	9860	9860	9860	0
206	20250502	161100	334238610	9860	9860	9860	9860	0
207	20250502	161000	334238610	9860	9860	9860	9860	0
208	20250502	160900	334238610	9860	9860	9860	9860	0
209	20250502	160800	334238610	9860	9860	9860	9860	0
210	20250502	160700	334238610	9860	9860	9860	9860	0
211	20250502	160600	334238610	9860	9860	9860	9860	0
212	20250502	160500	334238610	9860	9860	9860	9860	1238
213	20250502	160400	334238610	9860	9860	9860	9860	0
214	20250502	160300	334238610	9860	9860	9860	9860	0
215	20250502	160200	334238610	9860	9860	9860	9860	0
216	20250502	160100	334238610	9860	9860	9860	9860	0
217	20250502	160000	334238610	9860	9860	9860	9860	0
218	20250502	155900	334238610	9860	9860	9860	9860	0
219	20250502	155800	334238610	9860	9860	9860	9860	0
220	20250502	155700	334238610	9860	9860	9860	9860	0
221	20250502	155600	334238610	9860	9860	9860	9860	0
222	20250502	155500	334238610	9860	9860	9860	9860	0
223	20250502	155400	334238610	9860	9860	9860	9860	0
224	20250502	155300	334238610	9860	9860	9860	9860	0
225	20250502	155200	334238610	9860	9860	9860	9860	0
226	20250502	155100	334238610	9860	9860	9860	9860	0
227	20250502	155000	334238610	9860	9860	9860	9860	0
228	20250502	154900	334238610	9860	9860	9860	9860	0
229	20250502	154800	334238610	9860	9860	9860	9860	0
230	20250502	154700	334238610	9860	9860	9860	9860	0
231	20250502	154600	334238610	9860	9860	9860	9860	0
232	20250502	154500	334238610	9860	9860	9860	9860	0
233	20250502	154400	334238610	9860	9860	9860	9860	0
234	20250502	154300	334238610	9860	9860	9860	9860	0
235	20250502	154200	334238610	9860	9860	9860	9860	0
236	20250502	154100	334238610	9860	9860	9860	9860	0
237	20250502	154000	334238610	9860	9860	9860	9860	0
238	20250502	153900	334238610	9860	9860	9860	9860	0
239	20250502	153800	334238610	9860	9860	9860	9860	0
240	20250502	153700	334238610	9860	9860	9860	9860	0
241	20250502	153600	334238610	9860	9860	9860	9860	0
242	20250502	153500	334238610	9860	9860	9860	9860	1238
243	20250502	153400	334238610	9860	9860	9860	9860	0
244	20250502	153300	334238610	9860	9860	9860	9860	0
245	20250502	153200	334238610	9860	9860	9860	9860	0
246	20250502	153100	334238610	9860	9860	9860	9860	0
247	20250502	153000	334238610	9860	9860	9860	9860	1238
248	20250502	152900	322031930	9870	9870	9870	9870	0
249	20250502	152800	322031930	9870	9870	9870	9870	0
250	20250502	152700	322031930	9870	9870	9870	9870	0
251	20250502	152600	322031930	9870	9870	9870	9870	0
252	20250502	152500	322031930	9870	9870	9870	9870	0
253	20250502	152400	322031930	9870	9870	9870	9870	0
254	20250502	152300	322031930	9870	9870	9870	9870	0
255	20250502	152200	322031930	9870	9870	9870	9870	0
256	20250502	152100	322031930	9870	9870	9870	9870	0
257	20250502	152000	322031930	9870	9870	9870	9870	0
258	20250502	151900	322031930	9870	9870	9870	9870	12
259	20250502	151800	321913490	9870	9870	9870	9870	0
260	20250502	151700	321913490	9870	9860	9870	9860	210
261	20250502	151600	319842000	9870	9870	9870	9870	0
262	20250502	151500	319842000	9870	9870	9870	9870	0
263	20250502	151400	319842000	9870	9870	9870	9870	0
264	20250502	151300	319842000	9870	9870	9870	9870	0
265	20250502	151200	319842000	9870	9870	9870	9870	0
266	20250502	151100	319842000	9870	9870	9870	9870	0
267	20250502	151000	319842000	9870	9870	9870	9870	0
268	20250502	150900	319842000	9870	9870	9870	9870	0
269	20250502	150800	319842000	9870	9870	9870	9870	0
270	20250502	150700	319842000	9870	9870	9870	9870	0
271	20250502	150600	319842000	9870	9870	9870	9870	0
272	20250502	150500	319842000	9870	9870	9870	9870	0
273	20250502	150400	319842000	9870	9870	9870	9870	0
274	20250502	150300	319842000	9870	9870	9870	9870	0
275	20250502	150200	319842000	9870	9870	9870	9870	0
276	20250502	150100	319842000	9870	9860	9870	9860	100
277	20250502	150000	318855580	9820	9820	9820	9820	0
278	20250502	145900	318855580	9820	9820	9820	9820	9915
279	20250502	145800	221490280	9820	9820	9820	9820	0
280	20250502	145700	221490280	9820	9820	9820	9820	85
281	20250502	145600	220655580	9860	9860	9860	9860	11
282	20250502	145500	220547120	9870	9860	9870	9860	10
283	20250502	145400	220448450	9820	9820	9820	9820	0
284	20250502	145300	220448450	9820	9820	9820	9820	0
285	20250502	145200	220448450	9820	9820	9820	9820	0
286	20250502	145100	220448450	9820	9820	9820	9820	0
287	20250502	145000	220448450	9820	9820	9820	9820	9945
288	20250502	144900	122788550	9820	9810	9820	9740	11100
289	20250502	144800	13839120	9820	9820	9820	9820	0
290	20250502	144700	13839120	9820	9820	9820	9820	0
291	20250502	144600	13839120	9820	9820	9820	9820	64
292	20250502	144500	13210640	9820	9820	9820	9820	0
293	20250502	144400	13210640	9820	9820	9820	9820	0
294	20250502	144300	13210640	9820	9820	9820	9820	120
295	20250502	144200	12032240	9820	9820	9820	9820	76
296	20250502	144100	11285920	9820	9820	9820	9820	0
297	20250502	144000	11285920	9820	9820	9820	9820	10
298	20250502	143900	11187720	9820	9820	9820	9820	72
299	20250502	143800	10480680	9820	9820	9820	9810	129
300	20250502	143700	9214190	9870	9870	9870	9870	0
301	20250502	143600	9214190	9870	9850	9870	9850	6
302	20250502	143500	9154990	9860	9860	9860	9860	0
303	20250502	143400	9154990	9860	9860	9860	9860	0
304	20250502	143300	9154990	9860	9860	9860	9860	0
305	20250502	143200	9154990	9860	9860	9860	9860	0
306	20250502	143100	9154990	9860	9860	9860	9860	0
307	20250502	143000	9154990	9860	9860	9860	9860	0
308	20250502	142900	9154990	9860	9860	9860	9860	0
309	20250502	142800	9154990	9860	9860	9860	9860	0
310	20250502	142700	9154990	9860	9860	9860	9860	0
311	20250502	142600	9154990	9860	9860	9860	9860	0
312	20250502	142500	9154990	9860	9860	9860	9860	0
313	20250502	142400	9154990	9860	9860	9860	9860	0
314	20250502	142300	9154990	9860	9860	9860	9860	0
315	20250502	142200	9154990	9860	9860	9860	9860	0
316	20250502	142100	9154990	9860	9860	9860	9860	0
317	20250502	142000	9154990	9860	9850	9870	9850	5
318	20250502	141900	9105700	9880	9880	9880	9880	0
319	20250502	141800	9105700	9880	9880	9880	9880	0
320	20250502	141700	9105700	9880	9880	9880	9880	0
321	20250502	141600	9105700	9880	9850	9880	9850	11
322	20250502	141500	8997050	9820	9820	9820	9820	0
323	20250502	141400	8997050	9820	9820	9820	9820	1
324	20250502	141300	8987230	9820	9820	9820	9820	0
325	20250502	141200	8987230	9820	9820	9820	9820	0
326	20250502	141100	8987230	9820	9820	9820	9820	0
327	20250502	141000	8987230	9820	9820	9820	9820	0
328	20250502	140900	8987230	9820	9820	9820	9820	0
329	20250502	140800	8987230	9820	9820	9820	9820	0
330	20250502	140700	8987230	9820	9820	9820	9820	103
331	20250502	140600	7975770	9810	9810	9810	9810	178
332	20250502	140500	6229590	9810	9840	9840	9810	318
333	20250502	140400	3108360	9840	9840	9840	9840	0
334	20250502	140300	3108360	9840	9840	9840	9840	0
335	20250502	140200	3108360	9840	9840	9840	9840	4
336	20250502	140100	3069000	9860	9860	9860	9860	0
337	20250502	140000	3069000	9860	9860	9860	9860	0
338	20250502	135900	3069000	9860	9860	9860	9860	0
339	20250502	135800	3069000	9860	9860	9860	9860	55
340	20250502	135700	2526700	9870	9870	9870	9870	0
341	20250502	135600	2526700	9870	9870	9870	9870	0
342	20250502	135500	2526700	9870	9870	9870	9870	0
343	20250502	135400	2526700	9870	9870	9870	9870	0
344	20250502	135300	2526700	9870	9870	9870	9870	0
345	20250502	135200	2526700	9870	9870	9870	9870	2
346	20250502	135100	2506960	9870	9870	9870	9870	0
347	20250502	135000	2506960	9870	9870	9870	9870	10
348	20250502	134900	2408260	9860	9860	9860	9860	0
349	20250502	134800	2408260	9860	9860	9860	9860	0
350	20250502	134700	2408260	9860	9860	9860	9860	0
351	20250502	134600	2408260	9860	9860	9860	9860	0
352	20250502	134500	2408260	9860	9860	9860	9860	0
353	20250502	134400	2408260	9860	9860	9860	9860	0
354	20250502	134300	2408260	9860	9860	9860	9860	0
355	20250502	134200	2408260	9860	9860	9860	9860	0
356	20250502	134100	2408260	9860	9860	9860	9860	0
357	20250502	134000	2408260	9860	9860	9860	9860	0
358	20250502	133900	2408260	9860	9860	9860	9860	0
359	20250502	133800	2408260	9860	9860	9860	9860	0
360	20250502	133700	2408260	9860	9860	9860	9860	0
361	20250502	133600	2408260	9860	9860	9860	9860	0
362	20250502	133500	2408260	9860	9860	9860	9860	1
363	20250502	133400	2398400	9860	9860	9860	9860	0
364	20250502	133300	2398400	9860	9860	9860	9860	0
365	20250502	133200	2398400	9860	9860	9860	9860	0
366	20250502	133100	2398400	9860	9860	9860	9860	0
367	20250502	133000	2398400	9860	9860	9860	9860	0
368	20250502	132900	2398400	9860	9860	9860	9860	0
369	20250502	132800	2398400	9860	9860	9860	9860	0
370	20250502	132700	2398400	9860	9860	9860	9860	0
371	20250502	132600	2398400	9860	9860	9860	9860	0
372	20250502	132500	2398400	9860	9860	9860	9860	0
373	20250502	132400	2398400	9860	9860	9860	9860	0
374	20250502	132300	2398400	9860	9860	9860	9860	1
375	20250502	132200	2388540	9870	9870	9870	9870	0
376	20250502	132100	2388540	9870	9870	9870	9870	0
377	20250502	132000	2388540	9870	9870	9870	9870	0
378	20250502	131900	2388540	9870	9870	9870	9870	38
379	20250502	131800	2013480	9870	9870	9870	9870	0
380	20250502	131700	2013480	9870	9870	9870	9870	0
381	20250502	131600	2013480	9870	9870	9870	9870	0
382	20250502	131500	2013480	9870	9870	9870	9870	0
383	20250502	131400	2013480	9870	9870	9870	9870	0
384	20250502	131300	2013480	9870	9870	9870	9870	0
385	20250502	131200	2013480	9870	9870	9870	9870	0
386	20250502	131100	2013480	9870	9870	9870	9870	0
387	20250502	131000	2013480	9870	9870	9870	9870	0
388	20250502	130900	2013480	9870	9870	9870	9870	0
389	20250502	130800	2013480	9870	9870	9870	9870	0
390	20250502	130700	2013480	9870	9870	9870	9870	0
391	20250502	130600	2013480	9870	9870	9870	9870	0
392	20250502	130500	2013480	9870	9870	9870	9870	0
393	20250502	130400	2013480	9870	9870	9870	9870	0
394	20250502	130300	2013480	9870	9870	9870	9870	0
395	20250502	130200	2013480	9870	9870	9870	9870	0
396	20250502	130100	2013480	9870	9870	9870	9870	0
397	20250502	130000	2013480	9870	9870	9870	9870	3
398	20250502	125900	1983870	9880	9880	9880	9880	1
399	20250502	125800	1973990	9880	9880	9880	9880	0
400	20250502	125700	1973990	9880	9880	9880	9880	0
401	20250502	125600	1973990	9880	9880	9880	9880	0
402	20250502	125500	1973990	9880	9880	9880	9880	0
403	20250502	125400	1973990	9880	9880	9880	9880	0
404	20250502	125300	1973990	9880	9880	9880	9880	0
405	20250502	125200	1973990	9880	9880	9880	9880	0
406	20250502	125100	1973990	9880	9880	9880	9880	0
407	20250502	125000	1973990	9880	9880	9880	9880	1
408	20250502	124900	1964110	9880	9880	9880	9880	0
409	20250502	124800	1964110	9880	9880	9880	9880	0
410	20250502	124700	1964110	9880	9880	9880	9880	0
411	20250502	124600	1964110	9880	9880	9880	9880	0
412	20250502	124500	1964110	9880	9880	9880	9880	0
413	20250502	124400	1964110	9880	9880	9880	9880	3
414	20250502	124300	1934470	9870	9870	9870	9870	0
415	20250502	124200	1934470	9870	9870	9870	9870	0
416	20250502	124100	1934470	9870	9870	9870	9870	0
417	20250502	124000	1934470	9870	9870	9870	9870	0
418	20250502	123900	1934470	9870	9870	9870	9870	0
419	20250502	123800	1934470	9870	9870	9870	9870	0
420	20250502	123700	1934470	9870	9870	9870	9870	0
421	20250502	123600	1934470	9870	9870	9870	9870	0
422	20250502	123500	1934470	9870	9870	9870	9870	0
423	20250502	123400	1934470	9870	9870	9870	9870	0
424	20250502	123300	1934470	9870	9870	9870	9870	0
425	20250502	123200	1934470	9870	9870	9870	9870	0
426	20250502	123100	1934470	9870	9870	9870	9870	0
427	20250502	123000	1934470	9870	9870	9870	9870	0
428	20250502	122900	1934470	9870	9870	9870	9870	0
429	20250502	122800	1934470	9870	9870	9870	9870	0
430	20250502	122700	1934470	9870	9870	9870	9870	0
431	20250502	122600	1934470	9870	9870	9870	9870	0
432	20250502	122500	1934470	9870	9870	9870	9870	0
433	20250502	122400	1934470	9870	9870	9870	9870	0
434	20250502	122300	1934470	9870	9870	9870	9870	0
435	20250502	122200	1934470	9870	9870	9870	9870	0
436	20250502	122100	1934470	9870	9870	9870	9870	0
437	20250502	122000	1934470	9870	9870	9870	9870	0
438	20250502	121900	1934470	9870	9870	9870	9870	0
439	20250502	121800	1934470	9870	9870	9870	9870	0
440	20250502	121700	1934470	9870	9870	9870	9870	0
441	20250502	121600	1934470	9870	9870	9870	9870	0
442	20250502	121500	1934470	9870	9870	9870	9870	0
443	20250502	121400	1934470	9870	9870	9870	9870	0
444	20250502	121300	1934470	9870	9870	9870	9870	0
445	20250502	121200	1934470	9870	9870	9870	9870	0
446	20250502	121100	1934470	9870	9870	9870	9870	0
447	20250502	121000	1934470	9870	9870	9870	9870	0
448	20250502	120900	1934470	9870	9870	9870	9870	0
449	20250502	120800	1934470	9870	9870	9870	9870	0
450	20250502	120700	1934470	9870	9870	9870	9870	0
451	20250502	120600	1934470	9870	9870	9870	9870	0
452	20250502	120500	1934470	9870	9870	9870	9870	0
453	20250502	120400	1934470	9870	9870	9870	9870	0
454	20250502	120300	1934470	9870	9870	9870	9870	0
455	20250502	120200	1934470	9870	9870	9870	9870	0
456	20250502	120100	1934470	9870	9870	9870	9870	0
457	20250502	120000	1934470	9870	9870	9870	9870	0
458	20250502	115900	1934470	9870	9870	9870	9870	0
459	20250502	115800	1934470	9870	9870	9870	9870	0
460	20250502	115700	1934470	9870	9870	9870	9870	0
461	20250502	115600	1934470	9870	9870	9870	9870	0
462	20250502	115500	1934470	9870	9870	9870	9870	0
463	20250502	115400	1934470	9870	9870	9870	9870	0
464	20250502	115300	1934470	9870	9870	9870	9870	1
465	20250502	115200	1924600	9870	9870	9870	9870	0
466	20250502	115100	1924600	9870	9870	9870	9870	0
467	20250502	115000	1924600	9870	9870	9870	9870	0
468	20250502	114900	1924600	9870	9870	9870	9870	0
469	20250502	114800	1924600	9870	9870	9870	9870	0
470	20250502	114700	1924600	9870	9870	9870	9870	0
471	20250502	114600	1924600	9870	9870	9870	9870	0
472	20250502	114500	1924600	9870	9870	9870	9870	0
473	20250502	114400	1924600	9870	9870	9870	9870	0
474	20250502	114300	1924600	9870	9870	9870	9870	0
475	20250502	114200	1924600	9870	9870	9870	9870	0
476	20250502	114100	1924600	9870	9870	9870	9870	0
477	20250502	114000	1924600	9870	9870	9870	9870	0
478	20250502	113900	1924600	9870	9870	9870	9870	0
479	20250502	113800	1924600	9870	9870	9870	9870	0
480	20250502	113700	1924600	9870	9870	9870	9870	0
481	20250502	113600	1924600	9870	9870	9870	9870	0
482	20250502	113500	1924600	9870	9870	9870	9870	1
483	20250502	113400	1914730	9880	9880	9880	9880	0
484	20250502	113300	1914730	9880	9880	9880	9880	0
485	20250502	113200	1914730	9880	9880	9880	9880	0
486	20250502	113100	1914730	9880	9880	9880	9880	0
487	20250502	113000	1914730	9880	9880	9880	9880	0
488	20250502	112900	1914730	9880	9880	9880	9880	0
489	20250502	112800	1914730	9880	9880	9880	9880	0
490	20250502	112700	1914730	9880	9880	9880	9880	0
491	20250502	112600	1914730	9880	9880	9880	9880	0
492	20250502	112500	1914730	9880	9880	9880	9880	1
493	20250502	112400	1904850	9880	9880	9880	9880	0
494	20250502	112300	1904850	9880	9880	9880	9880	0
495	20250502	112200	1904850	9880	9880	9880	9880	0
496	20250502	112100	1904850	9880	9880	9880	9880	0
497	20250502	112000	1904850	9880	9880	9880	9880	0
498	20250502	111900	1904850	9880	9880	9880	9880	0
499	20250502	111800	1904850	9880	9880	9880	9880	0
500	20250502	111700	1904850	9880	9880	9880	9880	0
501	20250502	111600	1904850	9880	9880	9880	9880	0
502	20250502	111500	1904850	9880	9880	9880	9880	0
503	20250502	111400	1904850	9880	9880	9880	9880	0
504	20250502	111300	1904850	9880	9880	9880	9880	0
505	20250502	111200	1904850	9880	9880	9880	9880	0
506	20250502	111100	1904850	9880	9880	9880	9880	0
507	20250502	111000	1904850	9880	9880	9880	9880	0
508	20250502	110900	1904850	9880	9880	9880	9880	0
509	20250502	110800	1904850	9880	9880	9880	9880	0
510	20250502	110700	1904850	9880	9880	9880	9880	0
511	20250502	110600	1904850	9880	9880	9880	9880	0
512	20250502	110500	1904850	9880	9880	9880	9880	0
513	20250502	110400	1904850	9880	9880	9880	9880	0
514	20250502	110300	1904850	9880	9880	9880	9880	0
515	20250502	110200	1904850	9880	9880	9880	9880	0
516	20250502	110100	1904850	9880	9880	9880	9880	1
517	20250502	110000	1894970	9880	9880	9880	9880	0
518	20250502	105900	1894970	9880	9880	9880	9880	19
519	20250502	105800	1707250	9890	9890	9890	9890	0
520	20250502	105700	1707250	9890	9890	9890	9890	0
521	20250502	105600	1707250	9890	9890	9890	9890	0
522	20250502	105500	1707250	9890	9890	9890	9890	0
523	20250502	105400	1707250	9890	9890	9890	9890	0
524	20250502	105300	1707250	9890	9890	9890	9890	0
525	20250502	105200	1707250	9890	9880	9890	9880	5
526	20250502	105100	1657840	9880	9880	9880	9880	0
527	20250502	105000	1657840	9880	9880	9880	9880	0
528	20250502	104900	1657840	9880	9880	9880	9880	0
529	20250502	104800	1657840	9880	9880	9880	9880	0
530	20250502	104700	1657840	9880	9880	9880	9880	0
531	20250502	104600	1657840	9880	9880	9880	9880	0
532	20250502	104500	1657840	9880	9880	9880	9880	0
533	20250502	104400	1657840	9880	9880	9880	9880	0
534	20250502	104300	1657840	9880	9880	9880	9880	0
535	20250502	104200	1657840	9880	9880	9880	9880	0
536	20250502	104100	1657840	9880	9880	9880	9880	0
537	20250502	104000	1657840	9880	9880	9880	9880	0
538	20250502	103900	1657840	9880	9880	9880	9880	0
539	20250502	103800	1657840	9880	9880	9880	9880	0
540	20250502	103700	1657840	9880	9880	9880	9880	1
541	20250502	103600	1647960	9880	9880	9880	9880	0
542	20250502	103500	1647960	9880	9880	9880	9880	0
543	20250502	103400	1647960	9880	9880	9880	9880	0
544	20250502	103300	1647960	9880	9880	9880	9880	0
545	20250502	103200	1647960	9880	9880	9880	9880	0
546	20250502	103100	1647960	9880	9880	9880	9880	0
547	20250502	103000	1647960	9880	9880	9880	9880	0
548	20250502	102900	1647960	9880	9880	9880	9880	0
549	20250502	102800	1647960	9880	9880	9880	9880	0
550	20250502	102700	1647960	9880	9880	9880	9880	0
551	20250502	102600	1647960	9880	9880	9880	9880	0
552	20250502	102500	1647960	9880	9880	9880	9880	0
553	20250502	102400	1647960	9880	9880	9880	9880	0
554	20250502	102300	1647960	9880	9880	9880	9880	0
555	20250502	102200	1647960	9880	9880	9880	9880	0
556	20250502	102100	1647960	9880	9880	9880	9880	0
557	20250502	102000	1647960	9880	9880	9880	9880	0
558	20250502	101900	1647960	9880	9880	9880	9880	0
559	20250502	101800	1647960	9880	9880	9880	9880	0
560	20250502	101700	1647960	9880	9880	9880	9880	0
561	20250502	101600	1647960	9880	9880	9880	9880	0
562	20250502	101500	1647960	9880	9880	9880	9880	0
563	20250502	101400	1647960	9880	9880	9880	9880	0
564	20250502	101300	1647960	9880	9880	9880	9880	0
565	20250502	101200	1647960	9880	9880	9880	9880	0
566	20250502	101100	1647960	9880	9880	9880	9880	1
567	20250502	101000	1638080	9890	9890	9890	9890	0
568	20250502	100900	1638080	9890	9890	9890	9890	0
569	20250502	100800	1638080	9890	9890	9890	9890	0
570	20250502	100700	1638080	9890	9890	9890	9890	1
571	20250502	100600	1628190	9890	9890	9890	9890	1
572	20250502	100500	1618300	9880	9880	9880	9880	0
573	20250502	100400	1618300	9880	9880	9880	9880	0
574	20250502	100300	1618300	9880	9880	9880	9880	0
575	20250502	100200	1618300	9880	9880	9880	9880	9
576	20250502	100100	1529380	9880	9880	9880	9880	0
577	20250502	100000	1529380	9880	9880	9880	9880	5
578	20250502	095900	1479980	9870	9870	9870	9870	0
579	20250502	095800	1479980	9870	9870	9870	9870	0
580	20250502	095700	1479980	9870	9870	9870	9870	1
581	20250502	095600	1470110	9880	9880	9880	9880	0
582	20250502	095500	1470110	9880	9880	9880	9880	0
583	20250502	095400	1470110	9880	9880	9880	9880	0
584	20250502	095300	1470110	9880	9880	9880	9880	0
585	20250502	095200	1470110	9880	9880	9880	9880	1
586	20250502	095100	1460230	9880	9880	9880	9880	0
587	20250502	095000	1460230	9880	9880	9880	9880	2
588	20250502	094900	1440470	9860	9860	9860	9860	0
589	20250502	094800	1440470	9860	9860	9860	9860	0
590	20250502	094700	1440470	9860	9860	9860	9860	3
591	20250502	094600	1410890	9860	9860	9860	9860	0
592	20250502	094500	1410890	9860	9860	9860	9860	100
593	20250502	094400	424890	9870	9870	9870	9870	0
594	20250502	094300	424890	9870	9870	9870	9870	0
595	20250502	094200	424890	9870	9870	9870	9870	4
596	20250502	094100	385410	9890	9890	9890	9890	0
597	20250502	094000	385410	9890	9890	9890	9890	0
598	20250502	093900	385410	9890	9890	9890	9890	1
599	20250502	093800	375520	9900	9900	9900	9900	0
600	20250502	093700	375520	9900	9900	9900	9900	0
601	20250502	093600	375520	9900	9900	9900	9900	0
602	20250502	093500	375520	9900	9900	9900	9900	0
603	20250502	093400	375520	9900	9890	9900	9890	2
604	20250502	093300	355730	9910	9910	9910	9910	0
605	20250502	093200	355730	9910	9910	9910	9910	0
606	20250502	093100	355730	9910	9910	9910	9910	0
607	20250502	093000	355730	9910	9910	9910	9910	0
608	20250502	092900	355730	9910	9910	9910	9910	0
609	20250502	092800	355730	9910	9910	9910	9910	0
610	20250502	092700	355730	9910	9910	9910	9910	0
611	20250502	092600	355730	9910	9910	9910	9910	0
612	20250502	092500	355730	9910	9910	9910	9910	0
613	20250502	092400	355730	9910	9910	9910	9910	0
614	20250502	092300	355730	9910	9910	9910	9910	0
615	20250502	092200	355730	9910	9860	9910	9860	10
616	20250502	092100	256680	9850	9850	9850	9850	0
617	20250502	092000	256680	9850	9850	9850	9850	0
618	20250502	091900	256680	9850	9850	9850	9850	0
619	20250502	091800	256680	9850	9850	9850	9850	0
620	20250502	091700	256680	9850	9850	9850	9850	0
621	20250502	091600	256680	9850	9850	9850	9850	1
622	20250502	091500	246830	9850	9850	9850	9850	0
623	20250502	091400	246830	9850	9850	9850	9850	0
624	20250502	091300	246830	9850	9850	9850	9850	0
625	20250502	091200	246830	9850	9850	9850	9850	0
626	20250502	091100	246830	9850	9850	9850	9850	0
627	20250502	091000	246830	9850	9920	9920	9850	3
628	20250502	090900	217140	9870	9870	9870	9870	0
629	20250502	090800	217140	9870	9870	9870	9870	2
630	20250502	090700	197400	9870	9870	9870	9870	0
631	20250502	090600	197400	9870	9870	9870	9870	18
632	20250502	090500	19740	9870	9870	9870	9870	0
633	20250502	090400	19740	9870	9870	9870	9870	0
634	20250502	090300	19740	9870	9870	9870	9870	0
635	20250502	090200	19740	9870	9870	9870	9870	0
636	20250502	090100	19740	9870	9870	9870	9870	1
637	20250502	090000	9870	9870	9870	9870	9870	1