KissMeData/085620/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194100	320482730	5290	5290	5290	5290	681
3	20250502	194000	320482730	5290	5290	5290	5290	0
4	20250502	193900	320482730	5290	5290	5290	5290	0
5	20250502	193800	320482730	5290	5290	5290	5290	0
6	20250502	193700	320482730	5290	5290	5290	5290	0
7	20250502	193600	320482730	5290	5290	5290	5290	0
8	20250502	193500	320482730	5290	5290	5290	5290	0
9	20250502	193400	320482730	5290	5290	5290	5290	0
10	20250502	193300	320482730	5290	5290	5290	5290	0
11	20250502	193200	320482730	5290	5290	5290	5290	0
12	20250502	193100	320482730	5290	5290	5290	5290	0
13	20250502	193000	320482730	5290	5290	5290	5290	0
14	20250502	192900	320482730	5290	5290	5290	5290	0
15	20250502	192800	320482730	5290	5290	5290	5290	0
16	20250502	192700	320482730	5290	5290	5290	5290	0
17	20250502	192600	320482730	5290	5290	5290	5290	0
18	20250502	192500	320482730	5290	5290	5290	5290	0
19	20250502	192400	320482730	5290	5290	5290	5290	0
20	20250502	192300	320482730	5290	5290	5290	5290	0
21	20250502	192200	320482730	5290	5290	5290	5290	0
22	20250502	192100	320482730	5290	5290	5290	5290	0
23	20250502	192000	320482730	5290	5290	5290	5290	0
24	20250502	191900	320482730	5290	5290	5290	5290	0
25	20250502	191800	320482730	5290	5290	5290	5290	0
26	20250502	191700	320482730	5290	5290	5290	5290	0
27	20250502	191600	320482730	5290	5290	5290	5290	0
28	20250502	191500	320482730	5290	5290	5290	5290	0
29	20250502	191400	320482730	5290	5290	5290	5290	0
30	20250502	191300	320482730	5290	5290	5290	5290	0
31	20250502	191200	320482730	5290	5290	5290	5290	0
32	20250502	191100	320482730	5290	5290	5290	5290	681
33	20250502	191000	320482730	5290	5290	5290	5290	0
34	20250502	190900	320482730	5290	5290	5290	5290	0
35	20250502	190800	320482730	5290	5290	5290	5290	0
36	20250502	190700	320482730	5290	5290	5290	5290	0
37	20250502	190600	320482730	5290	5290	5290	5290	0
38	20250502	190500	320482730	5290	5290	5290	5290	0
39	20250502	190400	320482730	5290	5290	5290	5290	0
40	20250502	190300	320482730	5290	5290	5290	5290	0
41	20250502	190200	320482730	5290	5290	5290	5290	0
42	20250502	190100	320482730	5290	5290	5290	5290	0
43	20250502	190000	320482730	5290	5290	5290	5290	0
44	20250502	185900	320482730	5290	5290	5290	5290	0
45	20250502	185800	320482730	5290	5290	5290	5290	0
46	20250502	185700	320482730	5290	5290	5290	5290	0
47	20250502	185600	320482730	5290	5290	5290	5290	0
48	20250502	185500	320482730	5290	5290	5290	5290	0
49	20250502	185400	320482730	5290	5290	5290	5290	0
50	20250502	185300	320482730	5290	5290	5290	5290	0
51	20250502	185200	320482730	5290	5290	5290	5290	0
52	20250502	185100	320482730	5290	5290	5290	5290	0
53	20250502	185000	320482730	5290	5290	5290	5290	0
54	20250502	184900	320482730	5290	5290	5290	5290	0
55	20250502	184800	320482730	5290	5290	5290	5290	0
56	20250502	184700	320482730	5290	5290	5290	5290	0
57	20250502	184600	320482730	5290	5290	5290	5290	0
58	20250502	184500	320482730	5290	5290	5290	5290	0
59	20250502	184400	320482730	5290	5290	5290	5290	0
60	20250502	184300	320482730	5290	5290	5290	5290	0
61	20250502	184200	320482730	5290	5290	5290	5290	0
62	20250502	184100	320482730	5290	5290	5290	5290	681
63	20250502	184000	320482730	5290	5290	5290	5290	0
64	20250502	183900	320482730	5290	5290	5290	5290	0
65	20250502	183800	320482730	5290	5290	5290	5290	0
66	20250502	183700	320482730	5290	5290	5290	5290	0
67	20250502	183600	320482730	5290	5290	5290	5290	0
68	20250502	183500	320482730	5290	5290	5290	5290	0
69	20250502	183400	320482730	5290	5290	5290	5290	0
70	20250502	183300	320482730	5290	5290	5290	5290	0
71	20250502	183200	320482730	5290	5290	5290	5290	0
72	20250502	183100	320482730	5290	5290	5290	5290	0
73	20250502	183000	320482730	5290	5290	5290	5290	0
74	20250502	182900	320482730	5290	5290	5290	5290	0
75	20250502	182800	320482730	5290	5290	5290	5290	0
76	20250502	182700	320482730	5290	5290	5290	5290	0
77	20250502	182600	320482730	5290	5290	5290	5290	0
78	20250502	182500	320482730	5290	5290	5290	5290	0
79	20250502	182400	320482730	5290	5290	5290	5290	0
80	20250502	182300	320482730	5290	5290	5290	5290	0
81	20250502	182200	320482730	5290	5290	5290	5290	0
82	20250502	182100	320482730	5290	5290	5290	5290	0
83	20250502	182000	320482730	5290	5290	5290	5290	0
84	20250502	181900	320482730	5290	5290	5290	5290	0
85	20250502	181800	320482730	5290	5290	5290	5290	0
86	20250502	181700	320482730	5290	5290	5290	5290	0
87	20250502	181600	320482730	5290	5290	5290	5290	0
88	20250502	181500	320482730	5290	5290	5290	5290	0
89	20250502	181400	320482730	5290	5290	5290	5290	0
90	20250502	181300	320482730	5290	5290	5290	5290	0
91	20250502	181200	320482730	5290	5290	5290	5290	0
92	20250502	181100	320482730	5290	5290	5290	5290	681
93	20250502	181000	320482730	5290	5290	5290	5290	0
94	20250502	180900	320482730	5290	5290	5290	5290	0
95	20250502	180800	320482730	5290	5290	5290	5290	0
96	20250502	180700	320482730	5290	5290	5290	5290	0
97	20250502	180600	320482730	5290	5290	5290	5290	0
98	20250502	180500	320482730	5290	5290	5290	5290	0
99	20250502	180400	320482730	5290	5290	5290	5290	0
100	20250502	180300	320482730	5290	5290	5290	5290	0
101	20250502	180200	320482730	5290	5290	5290	5290	0
102	20250502	180100	320482730	5290	5290	5290	5290	0
103	20250502	180000	320482730	5290	5290	5290	5290	0
104	20250502	175900	320482730	5290	5290	5290	5290	0
105	20250502	175800	320482730	5290	5290	5290	5290	0
106	20250502	175700	320482730	5290	5290	5290	5290	0
107	20250502	175600	320482730	5290	5290	5290	5290	0
108	20250502	175500	320482730	5290	5290	5290	5290	0
109	20250502	175400	320482730	5290	5290	5290	5290	0
110	20250502	175300	320482730	5290	5290	5290	5290	0
111	20250502	175200	320482730	5290	5290	5290	5290	0
112	20250502	175100	320482730	5290	5290	5290	5290	0
113	20250502	175000	320482730	5290	5290	5290	5290	0
114	20250502	174900	320482730	5290	5290	5290	5290	0
115	20250502	174800	320482730	5290	5290	5290	5290	0
116	20250502	174700	320482730	5290	5290	5290	5290	0
117	20250502	174600	320482730	5290	5290	5290	5290	0
118	20250502	174500	320482730	5290	5290	5290	5290	0
119	20250502	174400	320482730	5290	5290	5290	5290	0
120	20250502	174300	320482730	5290	5290	5290	5290	0
121	20250502	174200	320482730	5290	5290	5290	5290	0
122	20250502	174100	320482730	5290	5290	5290	5290	681
123	20250502	174000	320482730	5290	5290	5290	5290	0
124	20250502	173900	320482730	5290	5290	5290	5290	0
125	20250502	173800	320482730	5290	5290	5290	5290	0
126	20250502	173700	320482730	5290	5290	5290	5290	0
127	20250502	173600	320482730	5290	5290	5290	5290	0
128	20250502	173500	320482730	5290	5290	5290	5290	0
129	20250502	173400	320482730	5290	5290	5290	5290	0
130	20250502	173300	320482730	5290	5290	5290	5290	0
131	20250502	173200	320482730	5290	5290	5290	5290	0
132	20250502	173100	320482730	5290	5290	5290	5290	0
133	20250502	173000	320482730	5290	5290	5290	5290	0
134	20250502	172900	320482730	5290	5290	5290	5290	0
135	20250502	172800	320482730	5290	5290	5290	5290	0
136	20250502	172700	320482730	5290	5290	5290	5290	0
137	20250502	172600	320482730	5290	5290	5290	5290	0
138	20250502	172500	320482730	5290	5290	5290	5290	0
139	20250502	172400	320482730	5290	5290	5290	5290	0
140	20250502	172300	320482730	5290	5290	5290	5290	0
141	20250502	172200	320482730	5290	5290	5290	5290	0
142	20250502	172100	320482730	5290	5290	5290	5290	0
143	20250502	172000	320482730	5290	5290	5290	5290	0
144	20250502	171900	320482730	5290	5290	5290	5290	0
145	20250502	171800	320482730	5290	5290	5290	5290	0
146	20250502	171700	320482730	5290	5290	5290	5290	0
147	20250502	171600	320482730	5290	5290	5290	5290	0
148	20250502	171500	320482730	5290	5290	5290	5290	0
149	20250502	171400	320482730	5290	5290	5290	5290	0
150	20250502	171300	320482730	5290	5290	5290	5290	0
151	20250502	171200	320482730	5290	5290	5290	5290	0
152	20250502	171100	320482730	5290	5290	5290	5290	681
153	20250502	171000	320482730	5290	5290	5290	5290	0
154	20250502	170900	320482730	5290	5290	5290	5290	0
155	20250502	170800	320482730	5290	5290	5290	5290	0
156	20250502	170700	320482730	5290	5290	5290	5290	0
157	20250502	170600	320482730	5290	5290	5290	5290	0
158	20250502	170500	320482730	5290	5290	5290	5290	0
159	20250502	170400	320482730	5290	5290	5290	5290	0
160	20250502	170300	320482730	5290	5290	5290	5290	0
161	20250502	170200	320482730	5290	5290	5290	5290	0
162	20250502	170100	320482730	5290	5290	5290	5290	0
163	20250502	170000	320482730	5290	5290	5290	5290	0
164	20250502	165900	320482730	5290	5290	5290	5290	0
165	20250502	165800	320482730	5290	5290	5290	5290	0
166	20250502	165700	320482730	5290	5290	5290	5290	0
167	20250502	165600	320482730	5290	5290	5290	5290	0
168	20250502	165500	320482730	5290	5290	5290	5290	0
169	20250502	165400	320482730	5290	5290	5290	5290	0
170	20250502	165300	320482730	5290	5290	5290	5290	0
171	20250502	165200	320482730	5290	5290	5290	5290	0
172	20250502	165100	320482730	5290	5290	5290	5290	0
173	20250502	165000	320482730	5290	5290	5290	5290	0
174	20250502	164900	320482730	5290	5290	5290	5290	0
175	20250502	164800	320482730	5290	5290	5290	5290	0
176	20250502	164700	320482730	5290	5290	5290	5290	0
177	20250502	164600	320482730	5290	5290	5290	5290	0
178	20250502	164500	320482730	5290	5290	5290	5290	0
179	20250502	164400	320482730	5290	5290	5290	5290	0
180	20250502	164300	320482730	5290	5290	5290	5290	0
181	20250502	164200	320482730	5290	5290	5290	5290	0
182	20250502	164100	320482730	5290	5290	5290	5290	681
183	20250502	164000	320482730	5290	5290	5290	5290	0
184	20250502	163900	320482730	5290	5290	5290	5290	0
185	20250502	163800	320482730	5290	5290	5290	5290	0
186	20250502	163700	320482730	5290	5290	5290	5290	0
187	20250502	163600	320482730	5290	5290	5290	5290	0
188	20250502	163500	320482730	5290	5290	5290	5290	0
189	20250502	163400	320482730	5290	5290	5290	5290	0
190	20250502	163300	320482730	5290	5290	5290	5290	0
191	20250502	163200	320482730	5290	5290	5290	5290	0
192	20250502	163100	320482730	5290	5290	5290	5290	0
193	20250502	163000	320482730	5290	5290	5290	5290	0
194	20250502	162900	320482730	5290	5290	5290	5290	0
195	20250502	162800	320482730	5290	5290	5290	5290	0
196	20250502	162700	320482730	5290	5290	5290	5290	0
197	20250502	162600	320482730	5290	5290	5290	5290	0
198	20250502	162500	320482730	5290	5290	5290	5290	0
199	20250502	162400	320482730	5290	5290	5290	5290	0
200	20250502	162300	320482730	5290	5290	5290	5290	0
201	20250502	162200	320482730	5290	5290	5290	5290	0
202	20250502	162100	320482730	5290	5290	5290	5290	0
203	20250502	162000	320482730	5290	5290	5290	5290	0
204	20250502	161900	320482730	5290	5290	5290	5290	0
205	20250502	161800	320482730	5290	5290	5290	5290	0
206	20250502	161700	320482730	5290	5290	5290	5290	0
207	20250502	161600	320482730	5290	5290	5290	5290	0
208	20250502	161500	320482730	5290	5290	5290	5290	0
209	20250502	161400	320482730	5290	5290	5290	5290	0
210	20250502	161300	320482730	5290	5290	5290	5290	0
211	20250502	161200	320482730	5290	5290	5290	5290	0
212	20250502	161100	320482730	5290	5290	5290	5290	681
213	20250502	161000	320482730	5290	5290	5290	5290	0
214	20250502	160900	320482730	5290	5290	5290	5290	0
215	20250502	160800	320482730	5290	5290	5290	5290	0
216	20250502	160700	320482730	5290	5290	5290	5290	0
217	20250502	160600	320482730	5290	5290	5290	5290	0
218	20250502	160500	320482730	5290	5290	5290	5290	0
219	20250502	160400	320482730	5290	5290	5290	5290	0
220	20250502	160300	320482730	5290	5290	5290	5290	0
221	20250502	160200	320482730	5290	5290	5290	5290	0
222	20250502	160100	320482730	5290	5290	5290	5290	0
223	20250502	160000	320482730	5290	5290	5290	5290	0
224	20250502	155900	320482730	5290	5290	5290	5290	0
225	20250502	155800	320482730	5290	5290	5290	5290	0
226	20250502	155700	320482730	5290	5290	5290	5290	0
227	20250502	155600	320482730	5290	5290	5290	5290	0
228	20250502	155500	320482730	5290	5290	5290	5290	0
229	20250502	155400	320482730	5290	5290	5290	5290	0
230	20250502	155300	320482730	5290	5290	5290	5290	0
231	20250502	155200	320482730	5290	5290	5290	5290	0
232	20250502	155100	320482730	5290	5290	5290	5290	0
233	20250502	155000	320482730	5290	5290	5290	5290	0
234	20250502	154900	320482730	5290	5290	5290	5290	0
235	20250502	154800	320482730	5290	5290	5290	5290	0
236	20250502	154700	320482730	5290	5290	5290	5290	0
237	20250502	154600	320482730	5290	5290	5290	5290	0
238	20250502	154500	320482730	5290	5290	5290	5290	0
239	20250502	154400	320482730	5290	5290	5290	5290	0
240	20250502	154300	320482730	5290	5290	5290	5290	0
241	20250502	154200	320482730	5290	5290	5290	5290	0
242	20250502	154100	320482730	5290	5290	5290	5290	681
243	20250502	154000	320482730	5290	5290	5290	5290	0
244	20250502	153900	320482730	5290	5290	5290	5290	0
245	20250502	153800	320482730	5290	5290	5290	5290	0
246	20250502	153700	320482730	5290	5290	5290	5290	0
247	20250502	153600	320482730	5290	5290	5290	5290	0
248	20250502	153500	320482730	5290	5290	5290	5290	0
249	20250502	153400	320482730	5290	5290	5290	5290	0
250	20250502	153300	320482730	5290	5290	5290	5290	0
251	20250502	153200	320482730	5290	5290	5290	5290	0
252	20250502	153100	320482730	5290	5290	5290	5290	0
253	20250502	153000	320482730	5290	5290	5290	5290	681
254	20250502	152900	316880240	5260	5260	5260	5260	0
255	20250502	152800	316880240	5260	5260	5260	5260	0
256	20250502	152700	316880240	5260	5260	5260	5260	0
257	20250502	152600	316880240	5260	5260	5260	5260	0
258	20250502	152500	316880240	5260	5260	5260	5260	0
259	20250502	152400	316880240	5260	5260	5260	5260	0
260	20250502	152300	316880240	5260	5260	5260	5260	0
261	20250502	152200	316880240	5260	5260	5260	5260	0
262	20250502	152100	316880240	5260	5260	5260	5260	0
263	20250502	152000	316880240	5260	5260	5260	5260	0
264	20250502	151900	316880240	5260	5270	5270	5230	31
265	20250502	151800	316717160	5280	5230	5280	5230	32
266	20250502	151700	316548920	5240	5230	5240	5230	290
267	20250502	151600	315030350	5220	5220	5220	5220	0
268	20250502	151500	315030350	5220	5220	5220	5220	110
269	20250502	151400	314456150	5220	5210	5230	5210	200
270	20250502	151300	313412280	5210	5220	5230	5200	101
271	20250502	151200	312885080	5210	5220	5220	5210	114
272	20250502	151100	312290110	5230	5230	5230	5230	0
273	20250502	151000	312290110	5230	5230	5230	5230	103
274	20250502	150900	311751420	5240	5240	5240	5240	10
275	20250502	150800	311699020	5240	5240	5240	5240	0
276	20250502	150700	311699020	5240	5240	5240	5240	0
277	20250502	150600	311699020	5240	5240	5240	5240	6
278	20250502	150500	311667580	5250	5250	5250	5250	100
279	20250502	150400	311142580	5250	5250	5250	5250	0
280	20250502	150300	311142580	5250	5250	5250	5250	0
281	20250502	150200	311142580	5250	5260	5260	5250	114
282	20250502	150100	310543050	5280	5230	5280	5230	718
283	20250502	150000	306763360	5220	5180	5220	5180	337
284	20250502	145900	305008130	5180	5210	5210	5170	1920
285	20250502	145800	295059090	5190	5210	5220	5170	802
286	20250502	145700	290885610	5220	5230	5230	5220	273
287	20250502	145600	289458490	5240	5250	5250	5240	735
288	20250502	145500	285601250	5260	5260	5260	5260	100
289	20250502	145400	285075250	5250	5260	5260	5250	84
290	20250502	145300	284633460	5270	5270	5270	5270	0
291	20250502	145200	284633460	5270	5270	5270	5270	100
292	20250502	145100	284106460	5260	5260	5260	5260	6
293	20250502	145000	284074900	5270	5270	5270	5270	0
294	20250502	144900	284074900	5270	5270	5270	5270	0
295	20250502	144800	284074900	5270	5260	5270	5260	105
296	20250502	144700	283521600	5260	5260	5260	5260	1
297	20250502	144600	283516340	5270	5270	5270	5270	0
298	20250502	144500	283516340	5270	5260	5270	5260	106
299	20250502	144400	282957780	5260	5250	5260	5250	11
300	20250502	144300	282899970	5250	5250	5250	5250	0
301	20250502	144200	282899970	5250	5260	5260	5250	106
302	20250502	144100	282342460	5260	5260	5260	5260	0
303	20250502	144000	282342460	5260	5260	5260	5260	111
304	20250502	143900	281758600	5270	5270	5270	5270	100
305	20250502	143800	281231600	5260	5260	5260	5260	0
306	20250502	143700	281231600	5260	5260	5260	5260	5
307	20250502	143600	281205300	5260	5290	5290	5260	1263
308	20250502	143500	274542840	5290	5290	5290	5290	203
309	20250502	143400	273468970	5290	5280	5290	5280	27
310	20250502	143300	273326200	5290	5290	5290	5290	0
311	20250502	143200	273326200	5290	5290	5290	5290	100
312	20250502	143100	272797200	5280	5280	5280	5280	97
313	20250502	143000	272285040	5290	5290	5290	5290	0
314	20250502	142900	272285040	5290	5290	5290	5290	100
315	20250502	142800	271756040	5280	5280	5280	5280	6
316	20250502	142700	271724360	5290	5290	5290	5290	0
317	20250502	142600	271724360	5290	5290	5300	5290	507
318	20250502	142500	269040390	5280	5280	5280	5280	5
319	20250502	142400	269013990	5280	5280	5280	5280	114
320	20250502	142300	268412070	5290	5290	5290	5290	100
321	20250502	142200	267883070	5280	5280	5280	5280	6
322	20250502	142100	267851390	5280	5280	5280	5280	0
323	20250502	142000	267851390	5280	5280	5280	5280	5
324	20250502	141900	267824990	5290	5280	5290	5280	102
325	20250502	141800	267285430	5280	5280	5280	5280	262
326	20250502	141700	265902070	5270	5270	5270	5270	6
327	20250502	141600	265870450	5270	5280	5280	5270	128
328	20250502	141500	265194890	5270	5270	5270	5270	0
329	20250502	141400	265194890	5270	5270	5270	5270	5
330	20250502	141300	265168540	5280	5280	5280	5280	100
331	20250502	141200	264640540	5270	5280	5280	5270	947
332	20250502	141100	259643710	5280	5280	5280	5280	6
333	20250502	141000	259612030	5290	5290	5290	5290	100
334	20250502	140900	259083030	5280	5280	5280	5280	0
335	20250502	140800	259083030	5280	5280	5280	5280	5
336	20250502	140700	259056630	5280	5290	5290	5280	122
337	20250502	140600	258411470	5280	5280	5280	5280	0
338	20250502	140500	258411470	5280	5280	5280	5280	61
339	20250502	140400	258089390	5290	5290	5290	5290	0
340	20250502	140300	258089390	5290	5290	5290	5290	100
341	20250502	140200	257560390	5290	5280	5290	5280	15
342	20250502	140100	257481090	5290	5290	5290	5290	0
343	20250502	140000	257481090	5290	5280	5290	5280	106
344	20250502	135900	256920410	5280	5280	5280	5280	193
345	20250502	135800	255901370	5280	5280	5280	5280	157
346	20250502	135700	255072410	5280	5270	5280	5270	105
347	20250502	135600	254518060	5270	5270	5270	5270	0
348	20250502	135500	254518060	5270	5270	5270	5270	0
349	20250502	135400	254518060	5270	5280	5280	5270	106
350	20250502	135300	253958440	5280	5280	5280	5280	0
351	20250502	135200	253958440	5280	5280	5280	5280	1
352	20250502	135100	253953160	5270	5270	5270	5270	5
353	20250502	135000	253926810	5280	5280	5280	5280	100
354	20250502	134900	253398810	5270	5270	5270	5270	0
355	20250502	134800	253398810	5270	5290	5290	5270	2221
356	20250502	134700	241660480	5300	5300	5300	5300	100
357	20250502	134600	241130480	5290	5290	5290	5290	0
358	20250502	134500	241130480	5290	5290	5290	5290	5
359	20250502	134400	241104030	5300	5300	5300	5300	100
360	20250502	134300	240574030	5290	5290	5290	5290	0
361	20250502	134200	240574030	5290	5290	5290	5290	6
362	20250502	134100	240542290	5290	5300	5300	5290	226
363	20250502	134000	239345750	5290	5290	5290	5290	5
364	20250502	133900	239319300	5290	5290	5290	5290	1
365	20250502	133800	239314010	5300	5300	5300	5300	103
366	20250502	133700	238768110	5290	5290	5290	5290	6
367	20250502	133600	238736370	5300	5300	5300	5300	0
368	20250502	133500	238736370	5300	5300	5300	5300	0
369	20250502	133400	238736370	5300	5290	5300	5290	105
370	20250502	133300	238179920	5300	5300	5300	5300	0
371	20250502	133200	238179920	5300	5300	5300	5300	0
372	20250502	133100	238179920	5300	5290	5300	5290	106
373	20250502	133000	237618170	5290	5290	5290	5290	111
374	20250502	132900	237030980	5290	5290	5290	5290	0
375	20250502	132800	237030980	5290	5300	5300	5290	222
376	20250502	132700	235854440	5290	5290	5290	5290	5
377	20250502	132600	235827990	5290	5290	5290	5290	0
378	20250502	132500	235827990	5290	5300	5300	5290	105
379	20250502	132400	235271540	5290	5290	5290	5290	0
380	20250502	132300	235271540	5290	5290	5290	5290	6
381	20250502	132200	235239800	5300	5300	5300	5300	0
382	20250502	132100	235239800	5300	5300	5300	5300	100
383	20250502	132000	234709800	5290	5290	5290	5290	5
384	20250502	131900	234683350	5300	5300	5300	5300	668
385	20250502	131800	231142950	5300	5290	5300	5290	773
386	20250502	131700	227047630	5290	5290	5290	5290	6
387	20250502	131600	227015890	5300	5300	5300	5300	0
388	20250502	131500	227015890	5300	5300	5300	5300	100
389	20250502	131400	226485890	5290	5290	5290	5290	5
390	20250502	131300	226459440	5300	5300	5300	5300	0
391	20250502	131200	226459440	5300	5300	5300	5300	100
392	20250502	131100	225929440	5290	5290	5290	5290	6
393	20250502	131000	225897700	5290	5290	5290	5290	121
394	20250502	130900	225257610	5300	5300	5300	5300	300
395	20250502	130800	223667610	5290	5290	5290	5290	7
396	20250502	130700	223630580	5290	5290	5290	5290	5
397	20250502	130600	223604130	5290	5290	5290	5290	0
398	20250502	130500	223604130	5290	5300	5300	5290	106
399	20250502	130400	223042390	5300	5290	5300	5290	80
400	20250502	130300	222618690	5300	5300	5300	5300	555
401	20250502	130200	219677190	5310	5320	5320	5310	571
402	20250502	130100	216644180	5310	5310	5310	5310	25
403	20250502	130000	216511430	5310	5310	5310	5310	6
404	20250502	125900	216479570	5320	5320	5320	5320	100
405	20250502	125800	215947570	5320	5320	5320	5320	0
406	20250502	125700	215947570	5320	5315	5320	5310	536
407	20250502	125600	213096250	5320	5320	5320	5320	100
408	20250502	125500	212564250	5310	5310	5310	5310	0
409	20250502	125400	212564250	5310	5310	5310	5310	6
410	20250502	125300	212532390	5320	5320	5320	5320	0
411	20250502	125200	212532390	5320	5320	5320	5310	998
412	20250502	125100	207223670	5310	5310	5310	5310	5
413	20250502	125000	207197120	5310	5310	5310	5310	0
414	20250502	124900	207197120	5310	5320	5320	5310	133
415	20250502	124800	206489580	5310	5320	5320	5310	8
416	20250502	124700	206447080	5320	5320	5320	5320	0
417	20250502	124600	206447080	5320	5330	5330	5310	1826
418	20250502	124500	196717900	5330	5340	5340	5330	536
419	20250502	124400	193855990	5350	5350	5350	5350	332
420	20250502	124300	192079790	5350	5340	5350	5340	106
421	20250502	124200	191512750	5350	5350	5350	5350	0
422	20250502	124100	191512750	5350	5350	5350	5350	0
423	20250502	124000	191512750	5350	5350	5350	5340	291
424	20250502	123900	189955950	5340	5340	5340	5340	0
425	20250502	123800	189955950	5340	5340	5340	5340	0
426	20250502	123700	189955950	5340	5340	5340	5340	6
427	20250502	123600	189923910	5350	5350	5350	5350	100
428	20250502	123500	189388910	5340	5340	5340	5340	0
429	20250502	123400	189388910	5340	5340	5340	5340	5
430	20250502	123300	189362210	5350	5350	5350	5350	100
431	20250502	123200	188827210	5340	5340	5340	5340	0
432	20250502	123100	188827210	5340	5340	5340	5340	6
433	20250502	123000	188795170	5350	5350	5350	5350	100
434	20250502	122900	188260170	5340	5340	5340	5340	0
435	20250502	122800	188260170	5340	5350	5350	5340	10
436	20250502	122700	188206720	5350	5350	5350	5350	100
437	20250502	122600	187671720	5340	5340	5340	5340	0
438	20250502	122500	187671720	5340	5340	5340	5340	6
439	20250502	122400	187639680	5350	5350	5350	5350	0
440	20250502	122300	187639680	5350	5340	5350	5340	105
441	20250502	122200	187077980	5350	5350	5350	5350	0
442	20250502	122100	187077980	5350	5350	5350	5350	0
443	20250502	122000	187077980	5350	5340	5350	5340	106
444	20250502	121900	186510940	5350	5350	5350	5350	0
445	20250502	121800	186510940	5350	5350	5350	5350	0
446	20250502	121700	186510940	5350	5340	5350	5340	105
447	20250502	121600	185949240	5340	5340	5340	5340	0
448	20250502	121500	185949240	5340	5340	5340	5340	0
449	20250502	121400	185949240	5340	5350	5350	5340	106
450	20250502	121300	185382200	5350	5350	5350	5350	0
451	20250502	121200	185382200	5350	5350	5350	5350	0
452	20250502	121100	185382200	5350	5360	5360	5350	132
453	20250502	121000	184674990	5380	5360	5450	5350	1361
454	20250502	120900	177368520	5350	5350	5350	5350	16
455	20250502	120800	177282920	5340	5340	5340	5340	6
456	20250502	120700	177250880	5350	5350	5360	5340	224
457	20250502	120600	176053050	5340	5340	5340	5340	0
458	20250502	120500	176053050	5340	5350	5360	5340	145
459	20250502	120400	175277220	5350	5340	5350	5340	101
460	20250502	120300	174736880	5340	5340	5340	5340	6
461	20250502	120200	174704840	5350	5350	5350	5350	0
462	20250502	120100	174704840	5350	5350	5350	5350	100
463	20250502	120000	174169840	5340	5340	5340	5340	5
464	20250502	115900	174143140	5350	5350	5350	5350	0
465	20250502	115800	174143140	5350	5350	5380	5350	391
466	20250502	115700	172048820	5340	5340	5340	5340	6
467	20250502	115600	172016780	5350	5350	5350	5350	0
468	20250502	115500	172016780	5350	5350	5350	5350	0
469	20250502	115400	172016780	5350	5340	5350	5340	121
470	20250502	115300	171369480	5350	5350	5350	5350	0
471	20250502	115200	171369480	5350	5350	5350	5350	0
472	20250502	115100	171369480	5350	5340	5350	5340	107
473	20250502	115000	170797090	5340	5340	5340	5340	0
474	20250502	114900	170797090	5340	5340	5340	5340	0
475	20250502	114800	170797090	5340	5350	5350	5340	106
476	20250502	114700	170230040	5340	5340	5340	5340	0
477	20250502	114600	170230040	5340	5340	5340	5340	0
478	20250502	114500	170230040	5340	5350	5350	5340	106
479	20250502	114400	169663000	5350	5350	5350	5350	0
480	20250502	114300	169663000	5350	5340	5350	5340	315
481	20250502	114200	167977800	5350	5350	5350	5350	250
482	20250502	114100	166640300	5340	5340	5340	5340	0
483	20250502	114000	166640300	5340	5330	5340	5330	62
484	20250502	113900	166309280	5340	5340	5340	5340	0
485	20250502	113800	166309280	5340	5340	5350	5340	556
486	20250502	113700	163337720	5330	5330	5330	5330	5
487	20250502	113600	163311070	5340	5340	5340	5340	0
488	20250502	113500	163311070	5340	5340	5340	5340	229
489	20250502	113400	162088210	5330	5330	5330	5330	6
490	20250502	113300	162056230	5340	5340	5340	5340	0
491	20250502	113200	162056230	5340	5330	5340	5330	322
492	20250502	113100	160336810	5330	5330	5330	5330	5
493	20250502	113000	160310160	5350	5350	5350	5350	101
494	20250502	112900	159769810	5340	5340	5340	5340	0
495	20250502	112800	159769810	5340	5360	5360	5340	562
496	20250502	112700	156758110	5370	5370	5370	5370	410
497	20250502	112600	154556410	5370	5370	5370	5370	5
498	20250502	112500	154529560	5380	5380	5380	5380	100
499	20250502	112400	153991560	5370	5370	5370	5370	0
500	20250502	112300	153991560	5370	5370	5370	5370	6
501	20250502	112200	153959340	5380	5380	5380	5380	100
502	20250502	112100	153421340	5370	5370	5370	5370	0
503	20250502	112000	153421340	5370	5370	5370	5370	5
504	20250502	111900	153394490	5370	5380	5380	5370	102
505	20250502	111800	152845740	5370	5370	5370	5370	0
506	20250502	111700	152845740	5370	5370	5370	5370	32
507	20250502	111600	152673900	5390	5390	5400	5390	269
508	20250502	111500	151222990	5400	5410	5410	5400	355
509	20250502	111400	149304780	5420	5420	5420	5420	57
510	20250502	111300	148995840	5430	5430	5430	5430	283
511	20250502	111200	147459150	5430	5430	5430	5430	30
512	20250502	111100	147296250	5420	5420	5420	5420	6
513	20250502	111000	147263730	5430	5430	5430	5430	21
514	20250502	110900	147149700	5420	5430	5430	5420	101
515	20250502	110800	146601280	5420	5420	5420	5420	5
516	20250502	110700	146574180	5420	5420	5420	5420	0
517	20250502	110600	146574180	5420	5410	5420	5410	66
518	20250502	110500	146216520	5420	5420	5420	5420	0
519	20250502	110400	146216520	5420	5410	5420	5410	88
520	20250502	110300	145739880	5400	5390	5400	5390	246
521	20250502	110200	144411530	5390	5390	5390	5390	0
522	20250502	110100	144411530	5390	5390	5390	5390	0
523	20250502	110000	144411530	5390	5390	5390	5390	6
524	20250502	105900	144379190	5380	5380	5380	5380	0
525	20250502	105800	144379190	5380	5380	5380	5380	0
526	20250502	105700	144379190	5380	5380	5380	5380	5
527	20250502	105600	144352290	5390	5390	5390	5390	100
528	20250502	105500	143813290	5380	5380	5380	5380	0
529	20250502	105400	143813290	5380	5380	5380	5380	6
530	20250502	105300	143781010	5390	5390	5390	5390	100
531	20250502	105200	143242010	5380	5380	5380	5380	0
532	20250502	105100	143242010	5380	5380	5380	5380	5
533	20250502	105000	143215110	5390	5390	5390	5390	399
534	20250502	104900	141064500	5380	5380	5380	5380	0
535	20250502	104800	141064500	5380	5380	5380	5380	6
536	20250502	104700	141032220	5370	5370	5370	5370	0
537	20250502	104600	141032220	5370	5370	5370	5370	6
538	20250502	104500	141000000	5380	5380	5380	5380	0
539	20250502	104400	141000000	5380	5380	5380	5380	133
540	20250502	104300	140284460	5370	5370	5370	5370	5
541	20250502	104200	140257610	5380	5380	5380	5380	0
542	20250502	104100	140257610	5380	5380	5380	5380	0
543	20250502	104000	140257610	5380	5360	5380	5360	33
544	20250502	103900	140080200	5370	5370	5370	5370	225
545	20250502	103800	138871950	5350	5350	5350	5350	0
546	20250502	103700	138871950	5350	5350	5350	5350	5
547	20250502	103600	138845200	5370	5370	5370	5370	0
548	20250502	103500	138845200	5370	5370	5370	5370	0
549	20250502	103400	138845200	5370	5360	5370	5350	180
550	20250502	103300	137880260	5360	5360	5360	5360	0
551	20250502	103200	137880260	5360	5380	5390	5330	7666
552	20250502	103100	96627330	5390	5390	5390	5390	100
553	20250502	103000	96088330	5380	5380	5380	5380	0
554	20250502	102900	96088330	5380	5380	5380	5380	0
555	20250502	102800	96088330	5380	5380	5380	5380	6
556	20250502	102700	96056050	5380	5380	5380	5380	2
557	20250502	102600	96045290	5390	5370	5390	5370	66
558	20250502	102500	95689790	5370	5370	5370	5370	0
559	20250502	102400	95689790	5370	5370	5370	5370	6
560	20250502	102300	95657570	5360	5360	5360	5360	6
561	20250502	102200	95625410	5380	5380	5380	5380	0
562	20250502	102100	95625410	5380	5360	5380	5360	613
563	20250502	102000	92333550	5360	5360	5360	5360	5
564	20250502	101900	92306750	5370	5370	5370	5370	0
565	20250502	101800	92306750	5370	5370	5370	5370	100
566	20250502	101700	91769750	5360	5360	5360	5360	6
567	20250502	101600	91737590	5370	5370	5370	5370	0
568	20250502	101500	91737590	5370	5370	5370	5370	100
569	20250502	101400	91200590	5370	5360	5370	5360	6
570	20250502	101300	91168420	5370	5370	5370	5370	0
571	20250502	101200	91168420	5370	5370	5370	5370	0
572	20250502	101100	91168420	5370	5370	5370	5360	125
573	20250502	101000	90497230	5360	5360	5360	5360	0
574	20250502	100900	90497230	5360	5360	5360	5360	0
575	20250502	100800	90497230	5360	5370	5370	5360	105
576	20250502	100700	89933430	5360	5360	5360	5360	0
577	20250502	100600	89933430	5360	5360	5360	5360	10
578	20250502	100500	89879830	5360	5350	5360	5350	1028
579	20250502	100400	84372790	5350	5350	5350	5350	1
580	20250502	100300	84367440	5340	5340	5340	5340	5
581	20250502	100200	84340740	5350	5340	5350	5340	578
582	20250502	100100	81248780	5330	5330	5330	5330	0
583	20250502	100000	81248780	5330	5330	5330	5330	6
584	20250502	095900	81216800	5340	5340	5340	5340	0
585	20250502	095800	81216800	5340	5340	5340	5340	100
586	20250502	095700	80682800	5330	5340	5340	5330	6
587	20250502	095600	80650810	5330	5330	5330	5330	1
588	20250502	095500	80645480	5330	5330	5330	5330	0
589	20250502	095400	80645480	5330	5330	5330	5330	6
590	20250502	095300	80613500	5340	5340	5340	5340	230
591	20250502	095200	79385300	5340	5340	5340	5340	9
592	20250502	095100	79337240	5330	5330	5330	5330	5
593	20250502	095000	79310590	5340	5340	5340	5340	51
594	20250502	094900	79038250	5330	5330	5330	5330	7
595	20250502	094800	79000940	5330	5330	5330	5330	0
596	20250502	094700	79000940	5330	5330	5330	5330	0
597	20250502	094600	79000940	5330	5350	5350	5330	10
598	20250502	094500	78947540	5340	5340	5340	5340	0
599	20250502	094400	78947540	5340	5340	5340	5340	27
600	20250502	094300	78803360	5330	5320	5330	5320	92
601	20250502	094200	78313060	5330	5330	5330	5330	6
602	20250502	094100	78281080	5320	5320	5320	5320	0
603	20250502	094000	78281080	5320	5320	5320	5320	5
604	20250502	093900	78254480	5320	5330	5330	5320	2
605	20250502	093800	78243830	5320	5320	5320	5320	0
606	20250502	093700	78243830	5320	5330	5330	5320	7
607	20250502	093600	78206580	5330	5330	5330	5330	0
608	20250502	093500	78206580	5330	5330	5330	5330	1
609	20250502	093400	78201250	5320	5320	5320	5320	6
610	20250502	093300	78169330	5320	5320	5320	5320	16
611	20250502	093200	78084210	5310	5310	5310	5310	0
612	20250502	093100	78084210	5310	5310	5310	5310	6
613	20250502	093000	78052350	5320	5320	5320	5320	5
614	20250502	092900	78025750	5310	5310	5310	5310	5
615	20250502	092800	77999200	5310	5300	5310	5300	80
616	20250502	092700	77574430	5290	5290	5290	5290	0
617	20250502	092600	77574430	5290	5290	5290	5290	6
618	20250502	092500	77542690	5300	5280	5300	5280	372
619	20250502	092400	75572780	5270	5270	5270	5260	1245
620	20250502	092300	69022860	5270	5270	5280	5270	194
621	20250502	092200	67999200	5270	5300	5300	5270	143
622	20250502	092100	67243820	5290	5290	5290	5290	13
623	20250502	092000	67175050	5290	5320	5320	5290	343
624	20250502	091900	65356570	5320	5320	5320	5320	1
625	20250502	091800	65351250	5330	5350	5350	5330	260
626	20250502	091700	63965250	5330	5340	5340	5330	116
627	20250502	091600	63346090	5340	5340	5340	5340	0
628	20250502	091500	63346090	5340	5340	5340	5340	9
629	20250502	091400	63298030	5340	5340	5340	5340	156
630	20250502	091300	62464990	5340	5360	5360	5340	12
631	20250502	091200	62400870	5340	5340	5340	5340	167
632	20250502	091100	61509090	5350	5360	5360	5350	503
633	20250502	091000	58813530	5360	5360	5360	5360	181
634	20250502	090900	57843370	5360	5360	5360	5360	0
635	20250502	090800	57843370	5360	5370	5370	5360	147
636	20250502	090700	57055070	5370	5370	5370	5370	0
637	20250502	090600	57055070	5370	5370	5370	5370	1
638	20250502	090500	57049700	5370	5370	5370	5370	32
639	20250502	090400	56877860	5370	5360	5370	5360	392
640	20250502	090300	54774630	5360	5360	5360	5360	210
641	20250502	090200	53649030	5360	5360	5360	5360	238
642	20250502	090100	52373350	5360	5360	5380	5360	427
643	20250502	090000	50083630	5380	5430	5430	5380	9275