KissMeData/086670/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194200	55404145	9210	9210	9210	9210	223
3	20250502	194100	55404145	9210	9210	9210	9210	0
4	20250502	194000	55404145	9210	9210	9210	9210	0
5	20250502	193900	55404145	9210	9210	9210	9210	0
6	20250502	193800	55404145	9210	9210	9210	9210	0
7	20250502	193700	55404145	9210	9210	9210	9210	0
8	20250502	193600	55404145	9210	9210	9210	9210	0
9	20250502	193500	55404145	9210	9210	9210	9210	0
10	20250502	193400	55404145	9210	9210	9210	9210	0
11	20250502	193300	55404145	9210	9210	9210	9210	0
12	20250502	193200	55404145	9210	9210	9210	9210	0
13	20250502	193100	55404145	9210	9210	9210	9210	0
14	20250502	193000	55404145	9210	9210	9210	9210	0
15	20250502	192900	55404145	9210	9210	9210	9210	0
16	20250502	192800	55404145	9210	9210	9210	9210	0
17	20250502	192700	55404145	9210	9210	9210	9210	0
18	20250502	192600	55404145	9210	9210	9210	9210	0
19	20250502	192500	55404145	9210	9210	9210	9210	0
20	20250502	192400	55404145	9210	9210	9210	9210	0
21	20250502	192300	55404145	9210	9210	9210	9210	0
22	20250502	192200	55404145	9210	9210	9210	9210	0
23	20250502	192100	55404145	9210	9210	9210	9210	0
24	20250502	192000	55404145	9210	9210	9210	9210	0
25	20250502	191900	55404145	9210	9210	9210	9210	0
26	20250502	191800	55404145	9210	9210	9210	9210	0
27	20250502	191700	55404145	9210	9210	9210	9210	0
28	20250502	191600	55404145	9210	9210	9210	9210	0
29	20250502	191500	55404145	9210	9210	9210	9210	0
30	20250502	191400	55404145	9210	9210	9210	9210	0
31	20250502	191300	55404145	9210	9210	9210	9210	0
32	20250502	191200	55404145	9210	9210	9210	9210	223
33	20250502	191100	55404145	9210	9210	9210	9210	0
34	20250502	191000	55404145	9210	9210	9210	9210	0
35	20250502	190900	55404145	9210	9210	9210	9210	0
36	20250502	190800	55404145	9210	9210	9210	9210	0
37	20250502	190700	55404145	9210	9210	9210	9210	0
38	20250502	190600	55404145	9210	9210	9210	9210	0
39	20250502	190500	55404145	9210	9210	9210	9210	0
40	20250502	190400	55404145	9210	9210	9210	9210	0
41	20250502	190300	55404145	9210	9210	9210	9210	0
42	20250502	190200	55404145	9210	9210	9210	9210	0
43	20250502	190100	55404145	9210	9210	9210	9210	0
44	20250502	190000	55404145	9210	9210	9210	9210	0
45	20250502	185900	55404145	9210	9210	9210	9210	0
46	20250502	185800	55404145	9210	9210	9210	9210	0
47	20250502	185700	55404145	9210	9210	9210	9210	0
48	20250502	185600	55404145	9210	9210	9210	9210	0
49	20250502	185500	55404145	9210	9210	9210	9210	0
50	20250502	185400	55404145	9210	9210	9210	9210	0
51	20250502	185300	55404145	9210	9210	9210	9210	0
52	20250502	185200	55404145	9210	9210	9210	9210	0
53	20250502	185100	55404145	9210	9210	9210	9210	0
54	20250502	185000	55404145	9210	9210	9210	9210	0
55	20250502	184900	55404145	9210	9210	9210	9210	0
56	20250502	184800	55404145	9210	9210	9210	9210	0
57	20250502	184700	55404145	9210	9210	9210	9210	0
58	20250502	184600	55404145	9210	9210	9210	9210	0
59	20250502	184500	55404145	9210	9210	9210	9210	0
60	20250502	184400	55404145	9210	9210	9210	9210	0
61	20250502	184300	55404145	9210	9210	9210	9210	0
62	20250502	184200	55404145	9210	9210	9210	9210	223
63	20250502	184100	55404145	9210	9210	9210	9210	0
64	20250502	184000	55404145	9210	9210	9210	9210	0
65	20250502	183900	55404145	9210	9210	9210	9210	0
66	20250502	183800	55404145	9210	9210	9210	9210	0
67	20250502	183700	55404145	9210	9210	9210	9210	0
68	20250502	183600	55404145	9210	9210	9210	9210	0
69	20250502	183500	55404145	9210	9210	9210	9210	0
70	20250502	183400	55404145	9210	9210	9210	9210	0
71	20250502	183300	55404145	9210	9210	9210	9210	0
72	20250502	183200	55404145	9210	9210	9210	9210	0
73	20250502	183100	55404145	9210	9210	9210	9210	0
74	20250502	183000	55404145	9210	9210	9210	9210	0
75	20250502	182900	55404145	9210	9210	9210	9210	0
76	20250502	182800	55404145	9210	9210	9210	9210	0
77	20250502	182700	55404145	9210	9210	9210	9210	0
78	20250502	182600	55404145	9210	9210	9210	9210	0
79	20250502	182500	55404145	9210	9210	9210	9210	0
80	20250502	182400	55404145	9210	9210	9210	9210	0
81	20250502	182300	55404145	9210	9210	9210	9210	0
82	20250502	182200	55404145	9210	9210	9210	9210	0
83	20250502	182100	55404145	9210	9210	9210	9210	0
84	20250502	182000	55404145	9210	9210	9210	9210	0
85	20250502	181900	55404145	9210	9210	9210	9210	0
86	20250502	181800	55404145	9210	9210	9210	9210	0
87	20250502	181700	55404145	9210	9210	9210	9210	0
88	20250502	181600	55404145	9210	9210	9210	9210	0
89	20250502	181500	55404145	9210	9210	9210	9210	0
90	20250502	181400	55404145	9210	9210	9210	9210	0
91	20250502	181300	55404145	9210	9210	9210	9210	0
92	20250502	181200	55404145	9210	9210	9210	9210	223
93	20250502	181100	55404145	9210	9210	9210	9210	0
94	20250502	181000	55404145	9210	9210	9210	9210	0
95	20250502	180900	55404145	9210	9210	9210	9210	0
96	20250502	180800	55404145	9210	9210	9210	9210	0
97	20250502	180700	55404145	9210	9210	9210	9210	0
98	20250502	180600	55404145	9210	9210	9210	9210	0
99	20250502	180500	55404145	9210	9210	9210	9210	0
100	20250502	180400	55404145	9210	9210	9210	9210	0
101	20250502	180300	55404145	9210	9210	9210	9210	0
102	20250502	180200	55404145	9210	9210	9210	9210	0
103	20250502	180100	55404145	9210	9210	9210	9210	0
104	20250502	180000	55404145	9210	9210	9210	9210	0
105	20250502	175900	55404145	9210	9210	9210	9210	0
106	20250502	175800	55404145	9210	9210	9210	9210	0
107	20250502	175700	55404145	9210	9210	9210	9210	0
108	20250502	175600	55404145	9210	9210	9210	9210	0
109	20250502	175500	55404145	9210	9210	9210	9210	0
110	20250502	175400	55404145	9210	9210	9210	9210	0
111	20250502	175300	55404145	9210	9210	9210	9210	0
112	20250502	175200	55404145	9210	9210	9210	9210	0
113	20250502	175100	55404145	9210	9210	9210	9210	0
114	20250502	175000	55404145	9210	9210	9210	9210	0
115	20250502	174900	55404145	9210	9210	9210	9210	0
116	20250502	174800	55404145	9210	9210	9210	9210	0
117	20250502	174700	55404145	9210	9210	9210	9210	0
118	20250502	174600	55404145	9210	9210	9210	9210	0
119	20250502	174500	55404145	9210	9210	9210	9210	0
120	20250502	174400	55404145	9210	9210	9210	9210	0
121	20250502	174300	55404145	9210	9210	9210	9210	0
122	20250502	174200	55404145	9210	9210	9210	9210	223
123	20250502	174100	55404145	9210	9210	9210	9210	0
124	20250502	174000	55404145	9210	9210	9210	9210	0
125	20250502	173900	55404145	9210	9210	9210	9210	0
126	20250502	173800	55404145	9210	9210	9210	9210	0
127	20250502	173700	55404145	9210	9210	9210	9210	0
128	20250502	173600	55404145	9210	9210	9210	9210	0
129	20250502	173500	55404145	9210	9210	9210	9210	0
130	20250502	173400	55404145	9210	9210	9210	9210	0
131	20250502	173300	55404145	9210	9210	9210	9210	0
132	20250502	173200	55404145	9210	9210	9210	9210	0
133	20250502	173100	55404145	9210	9210	9210	9210	0
134	20250502	173000	55404145	9210	9210	9210	9210	0
135	20250502	172900	55404145	9210	9210	9210	9210	0
136	20250502	172800	55404145	9210	9210	9210	9210	0
137	20250502	172700	55404145	9210	9210	9210	9210	0
138	20250502	172600	55404145	9210	9210	9210	9210	0
139	20250502	172500	55404145	9210	9210	9210	9210	0
140	20250502	172400	55404145	9210	9210	9210	9210	0
141	20250502	172300	55404145	9210	9210	9210	9210	0
142	20250502	172200	55404145	9210	9210	9210	9210	0
143	20250502	172100	55404145	9210	9210	9210	9210	0
144	20250502	172000	55404145	9210	9210	9210	9210	0
145	20250502	171900	55404145	9210	9210	9210	9210	0
146	20250502	171800	55404145	9210	9210	9210	9210	0
147	20250502	171700	55404145	9210	9210	9210	9210	0
148	20250502	171600	55404145	9210	9210	9210	9210	0
149	20250502	171500	55404145	9210	9210	9210	9210	0
150	20250502	171400	55404145	9210	9210	9210	9210	0
151	20250502	171300	55404145	9210	9210	9210	9210	0
152	20250502	171200	55404145	9210	9210	9210	9210	223
153	20250502	171100	55404145	9210	9210	9210	9210	0
154	20250502	171000	55404145	9210	9210	9210	9210	0
155	20250502	170900	55404145	9210	9210	9210	9210	0
156	20250502	170800	55404145	9210	9210	9210	9210	0
157	20250502	170700	55404145	9210	9210	9210	9210	0
158	20250502	170600	55404145	9210	9210	9210	9210	0
159	20250502	170500	55404145	9210	9210	9210	9210	0
160	20250502	170400	55404145	9210	9210	9210	9210	0
161	20250502	170300	55404145	9210	9210	9210	9210	0
162	20250502	170200	55404145	9210	9210	9210	9210	0
163	20250502	170100	55404145	9210	9210	9210	9210	0
164	20250502	170000	55404145	9210	9210	9210	9210	0
165	20250502	165900	55404145	9210	9210	9210	9210	0
166	20250502	165800	55404145	9210	9210	9210	9210	0
167	20250502	165700	55404145	9210	9210	9210	9210	0
168	20250502	165600	55404145	9210	9210	9210	9210	0
169	20250502	165500	55404145	9210	9210	9210	9210	0
170	20250502	165400	55404145	9210	9210	9210	9210	0
171	20250502	165300	55404145	9210	9210	9210	9210	0
172	20250502	165200	55404145	9210	9210	9210	9210	0
173	20250502	165100	55404145	9210	9210	9210	9210	0
174	20250502	165000	55404145	9210	9210	9210	9210	0
175	20250502	164900	55404145	9210	9210	9210	9210	0
176	20250502	164800	55404145	9210	9210	9210	9210	0
177	20250502	164700	55404145	9210	9210	9210	9210	0
178	20250502	164600	55404145	9210	9210	9210	9210	0
179	20250502	164500	55404145	9210	9210	9210	9210	0
180	20250502	164400	55404145	9210	9210	9210	9210	0
181	20250502	164300	55404145	9210	9210	9210	9210	0
182	20250502	164200	55404145	9210	9210	9210	9210	223
183	20250502	164100	55404145	9210	9210	9210	9210	0
184	20250502	164000	55404145	9210	9210	9210	9210	0
185	20250502	163900	55404145	9210	9210	9210	9210	0
186	20250502	163800	55404145	9210	9210	9210	9210	0
187	20250502	163700	55404145	9210	9210	9210	9210	0
188	20250502	163600	55404145	9210	9210	9210	9210	0
189	20250502	163500	55404145	9210	9210	9210	9210	0
190	20250502	163400	55404145	9210	9210	9210	9210	0
191	20250502	163300	55404145	9210	9210	9210	9210	0
192	20250502	163200	55404145	9210	9210	9210	9210	0
193	20250502	163100	55404145	9210	9210	9210	9210	0
194	20250502	163000	55404145	9210	9210	9210	9210	0
195	20250502	162900	55404145	9210	9210	9210	9210	0
196	20250502	162800	55404145	9210	9210	9210	9210	0
197	20250502	162700	55404145	9210	9210	9210	9210	0
198	20250502	162600	55404145	9210	9210	9210	9210	0
199	20250502	162500	55404145	9210	9210	9210	9210	0
200	20250502	162400	55404145	9210	9210	9210	9210	0
201	20250502	162300	55404145	9210	9210	9210	9210	0
202	20250502	162200	55404145	9210	9210	9210	9210	0
203	20250502	162100	55404145	9210	9210	9210	9210	0
204	20250502	162000	55404145	9210	9210	9210	9210	0
205	20250502	161900	55404145	9210	9210	9210	9210	0
206	20250502	161800	55404145	9210	9210	9210	9210	0
207	20250502	161700	55404145	9210	9210	9210	9210	0
208	20250502	161600	55404145	9210	9210	9210	9210	0
209	20250502	161500	55404145	9210	9210	9210	9210	0
210	20250502	161400	55404145	9210	9210	9210	9210	0
211	20250502	161300	55404145	9210	9210	9210	9210	0
212	20250502	161200	55404145	9210	9210	9210	9210	223
213	20250502	161100	55404145	9210	9210	9210	9210	0
214	20250502	161000	55404145	9210	9210	9210	9210	0
215	20250502	160900	55404145	9210	9210	9210	9210	0
216	20250502	160800	55404145	9210	9210	9210	9210	0
217	20250502	160700	55404145	9210	9210	9210	9210	0
218	20250502	160600	55404145	9210	9210	9210	9210	0
219	20250502	160500	55404145	9210	9210	9210	9210	0
220	20250502	160400	55404145	9210	9210	9210	9210	0
221	20250502	160300	55404145	9210	9210	9210	9210	0
222	20250502	160200	55404145	9210	9210	9210	9210	0
223	20250502	160100	55404145	9210	9210	9210	9210	0
224	20250502	160000	55404145	9210	9210	9210	9210	0
225	20250502	155900	55404145	9210	9210	9210	9210	0
226	20250502	155800	55404145	9210	9210	9210	9210	0
227	20250502	155700	55404145	9210	9210	9210	9210	0
228	20250502	155600	55404145	9210	9210	9210	9210	0
229	20250502	155500	55404145	9210	9210	9210	9210	0
230	20250502	155400	55404145	9210	9210	9210	9210	0
231	20250502	155300	55404145	9210	9210	9210	9210	0
232	20250502	155200	55404145	9210	9210	9210	9210	0
233	20250502	155100	55404145	9210	9210	9210	9210	0
234	20250502	155000	55404145	9210	9210	9210	9210	0
235	20250502	154900	55404145	9210	9210	9210	9210	0
236	20250502	154800	55404145	9210	9210	9210	9210	0
237	20250502	154700	55404145	9210	9210	9210	9210	0
238	20250502	154600	55404145	9210	9210	9210	9210	0
239	20250502	154500	55404145	9210	9210	9210	9210	0
240	20250502	154400	55404145	9210	9210	9210	9210	0
241	20250502	154300	55404145	9210	9210	9210	9210	0
242	20250502	154200	55404145	9210	9210	9210	9210	223
243	20250502	154100	55404145	9210	9210	9210	9210	0
244	20250502	154000	55404145	9210	9210	9210	9210	0
245	20250502	153900	55404145	9210	9210	9210	9210	0
246	20250502	153800	55404145	9210	9210	9210	9210	0
247	20250502	153700	55404145	9210	9210	9210	9210	0
248	20250502	153600	55404145	9210	9210	9210	9210	0
249	20250502	153500	55404145	9210	9210	9210	9210	0
250	20250502	153400	55404145	9210	9210	9210	9210	0
251	20250502	153300	55404145	9210	9210	9210	9210	0
252	20250502	153200	55404145	9210	9210	9210	9210	0
253	20250502	153100	55404145	9210	9210	9210	9210	0
254	20250502	153000	55404145	9210	9210	9210	9210	223
255	20250502	152900	53350315	9160	9160	9160	9160	0
256	20250502	152800	53350315	9160	9160	9160	9160	0
257	20250502	152700	53350315	9160	9160	9160	9160	0
258	20250502	152600	53350315	9160	9160	9160	9160	0
259	20250502	152500	53350315	9160	9160	9160	9160	0
260	20250502	152400	53350315	9160	9160	9160	9160	0
261	20250502	152300	53350315	9160	9160	9160	9160	0
262	20250502	152200	53350315	9160	9160	9160	9160	0
263	20250502	152100	53350315	9160	9160	9160	9160	0
264	20250502	152000	53350315	9160	9160	9160	9160	0
265	20250502	151900	53350315	9160	9170	9170	9160	6
266	20250502	151800	53295345	9160	9160	9160	9160	0
267	20250502	151700	53295345	9160	9160	9160	9160	0
268	20250502	151600	53295345	9160	9160	9160	9160	0
269	20250502	151500	53295345	9160	9170	9170	9160	14
270	20250502	151400	53167095	9170	9170	9170	9170	0
271	20250502	151300	53167095	9170	9170	9170	9170	0
272	20250502	151200	53167095	9170	9170	9170	9170	0
273	20250502	151100	53167095	9170	9170	9170	9160	107
274	20250502	151000	52185945	9170	9180	9180	9170	116
275	20250502	150900	51122115	9170	9170	9170	9170	0
276	20250502	150800	51122115	9170	9170	9170	9170	0
277	20250502	150700	51122115	9170	9170	9170	9170	0
278	20250502	150600	51122115	9170	9170	9170	9170	1
279	20250502	150500	51112945	9160	9160	9160	9160	0
280	20250502	150400	51112945	9160	9160	9160	9160	0
281	20250502	150300	51112945	9160	9160	9160	9160	0
282	20250502	150200	51112945	9160	9160	9160	9160	1
283	20250502	150100	51103785	9180	9180	9180	9180	13
284	20250502	150000	50984445	9160	9160	9160	9160	0
285	20250502	145900	50984445	9160	9160	9160	9160	1
286	20250502	145800	50975285	9160	9160	9160	9160	0
287	20250502	145700	50975285	9160	9160	9160	9160	0
288	20250502	145600	50975285	9160	9160	9160	9160	0
289	20250502	145500	50975285	9160	9160	9160	9160	0
290	20250502	145400	50975285	9160	9160	9160	9160	0
291	20250502	145300	50975285	9160	9160	9160	9160	0
292	20250502	145200	50975285	9160	9160	9160	9160	0
293	20250502	145100	50975285	9160	9160	9160	9160	0
294	20250502	145000	50975285	9160	9160	9160	9160	0
295	20250502	144900	50975285	9160	9160	9160	9160	0
296	20250502	144800	50975285	9160	9160	9160	9160	0
297	20250502	144700	50975285	9160	9160	9160	9160	0
298	20250502	144600	50975285	9160	9160	9160	9160	0
299	20250502	144500	50975285	9160	9160	9160	9160	0
300	20250502	144400	50975285	9160	9160	9160	9160	0
301	20250502	144300	50975285	9160	9160	9160	9160	0
302	20250502	144200	50975285	9160	9160	9160	9160	0
303	20250502	144100	50975285	9160	9160	9160	9160	0
304	20250502	144000	50975285	9160	9160	9160	9160	0
305	20250502	143900	50975285	9160	9160	9160	9160	0
306	20250502	143800	50975285	9160	9160	9160	9160	0
307	20250502	143700	50975285	9160	9160	9160	9160	0
308	20250502	143600	50975285	9160	9160	9160	9160	0
309	20250502	143500	50975285	9160	9160	9160	9160	0
310	20250502	143400	50975285	9160	9160	9160	9160	1
311	20250502	143300	50966125	9180	9180	9180	9180	0
312	20250502	143200	50966125	9180	9180	9180	9180	0
313	20250502	143100	50966125	9180	9180	9180	9180	0
314	20250502	143000	50966125	9180	9180	9180	9180	0
315	20250502	142900	50966125	9180	9180	9180	9180	100
316	20250502	142800	50048125	9180	9180	9180	9180	0
317	20250502	142700	50048125	9180	9180	9180	9180	0
318	20250502	142600	50048125	9180	9180	9180	9180	0
319	20250502	142500	50048125	9180	9180	9180	9180	0
320	20250502	142400	50048125	9180	9180	9180	9180	0
321	20250502	142300	50048125	9180	9180	9180	9180	0
322	20250502	142200	50048125	9180	9180	9180	9180	0
323	20250502	142100	50048125	9180	9180	9180	9180	100
324	20250502	142000	49130125	9170	9170	9170	9170	0
325	20250502	141900	49130125	9170	9170	9170	9170	0
326	20250502	141800	49130125	9170	9170	9170	9170	0
327	20250502	141700	49130125	9170	9170	9170	9170	0
328	20250502	141600	49130125	9170	9170	9170	9170	0
329	20250502	141500	49130125	9170	9170	9170	9170	0
330	20250502	141400	49130125	9170	9170	9170	9170	0
331	20250502	141300	49130125	9170	9170	9170	9170	0
332	20250502	141200	49130125	9170	9170	9170	9170	59
333	20250502	141100	48589095	9180	9180	9180	9180	0
334	20250502	141000	48589095	9180	9180	9180	9180	0
335	20250502	140900	48589095	9180	9180	9180	9180	0
336	20250502	140800	48589095	9180	9180	9180	9180	0
337	20250502	140700	48589095	9180	9180	9180	9180	0
338	20250502	140600	48589095	9180	9180	9180	9180	20
339	20250502	140500	48405495	9170	9170	9170	9170	0
340	20250502	140400	48405495	9170	9170	9170	9170	0
341	20250502	140300	48405495	9170	9170	9170	9170	0
342	20250502	140200	48405495	9170	9170	9170	9170	0
343	20250502	140100	48405495	9170	9170	9170	9170	0
344	20250502	140000	48405495	9170	9170	9170	9170	1
345	20250502	135900	48396325	9170	9170	9170	9170	0
346	20250502	135800	48396325	9170	9170	9170	9170	0
347	20250502	135700	48396325	9170	9170	9170	9170	0
348	20250502	135600	48396325	9170	9170	9170	9170	0
349	20250502	135500	48396325	9170	9170	9170	9170	0
350	20250502	135400	48396325	9170	9170	9170	9170	0
351	20250502	135300	48396325	9170	9170	9170	9170	0
352	20250502	135200	48396325	9170	9170	9170	9170	0
353	20250502	135100	48396325	9170	9170	9170	9170	2
354	20250502	135000	48377985	9170	9170	9170	9170	27
355	20250502	134900	48130395	9170	9170	9170	9170	0
356	20250502	134800	48130395	9170	9170	9170	9170	0
357	20250502	134700	48130395	9170	9170	9170	9170	0
358	20250502	134600	48130395	9170	9170	9170	9170	0
359	20250502	134500	48130395	9170	9170	9170	9170	0
360	20250502	134400	48130395	9170	9170	9170	9170	0
361	20250502	134300	48130395	9170	9170	9170	9170	0
362	20250502	134200	48130395	9170	9170	9170	9170	0
363	20250502	134100	48130395	9170	9170	9170	9170	0
364	20250502	134000	48130395	9170	9170	9170	9170	26
365	20250502	133900	47891975	9180	9180	9180	9180	0
366	20250502	133800	47891975	9180	9180	9180	9180	0
367	20250502	133700	47891975	9180	9180	9180	9180	0
368	20250502	133600	47891975	9180	9180	9180	9180	0
369	20250502	133500	47891975	9180	9180	9180	9180	0
370	20250502	133400	47891975	9180	9180	9180	9180	0
371	20250502	133300	47891975	9180	9180	9180	9180	0
372	20250502	133200	47891975	9180	9180	9180	9180	0
373	20250502	133100	47891975	9180	9180	9180	9180	0
374	20250502	133000	47891975	9180	9180	9180	9180	10
375	20250502	132900	47800175	9190	9190	9190	9190	0
376	20250502	132800	47800175	9190	9190	9190	9190	0
377	20250502	132700	47800175	9190	9190	9190	9190	0
378	20250502	132600	47800175	9190	9190	9190	9190	0
379	20250502	132500	47800175	9190	9190	9190	9190	0
380	20250502	132400	47800175	9190	9190	9190	9190	0
381	20250502	132300	47800175	9190	9190	9190	9190	0
382	20250502	132200	47800175	9190	9190	9190	9190	0
383	20250502	132100	47800175	9190	9190	9190	9190	0
384	20250502	132000	47800175	9190	9190	9190	9190	0
385	20250502	131900	47800175	9190	9190	9190	9190	0
386	20250502	131800	47800175	9190	9190	9190	9190	0
387	20250502	131700	47800175	9190	9190	9190	9190	0
388	20250502	131600	47800175	9190	9190	9190	9190	0
389	20250502	131500	47800175	9190	9190	9190	9190	27
390	20250502	131400	47552045	9200	9200	9200	9200	0
391	20250502	131300	47552045	9200	9200	9200	9200	0
392	20250502	131200	47552045	9200	9200	9200	9200	0
393	20250502	131100	47552045	9200	9200	9200	9200	0
394	20250502	131000	47552045	9200	9200	9200	9200	0
395	20250502	130900	47552045	9200	9200	9200	9200	0
396	20250502	130800	47552045	9200	9200	9200	9200	0
397	20250502	130700	47552045	9200	9200	9200	9200	0
398	20250502	130600	47552045	9200	9200	9200	9200	0
399	20250502	130500	47552045	9200	9200	9200	9200	0
400	20250502	130400	47552045	9200	9200	9200	9200	0
401	20250502	130300	47552045	9200	9200	9200	9200	0
402	20250502	130200	47552045	9200	9200	9200	9200	0
403	20250502	130100	47552045	9200	9200	9200	9200	0
404	20250502	130000	47552045	9200	9200	9200	9200	0
405	20250502	125900	47552045	9200	9200	9200	9200	0
406	20250502	125800	47552045	9200	9200	9200	9200	0
407	20250502	125700	47552045	9200	9200	9200	9200	0
408	20250502	125600	47552045	9200	9200	9200	9200	0
409	20250502	125500	47552045	9200	9200	9200	9200	0
410	20250502	125400	47552045	9200	9200	9200	9200	0
411	20250502	125300	47552045	9200	9200	9200	9200	366
412	20250502	125200	44184845	9210	9210	9210	9210	0
413	20250502	125100	44184845	9210	9210	9210	9210	0
414	20250502	125000	44184845	9210	9210	9210	9210	0
415	20250502	124900	44184845	9210	9210	9210	9210	0
416	20250502	124800	44184845	9210	9210	9210	9210	0
417	20250502	124700	44184845	9210	9210	9210	9210	0
418	20250502	124600	44184845	9210	9210	9210	9210	0
419	20250502	124500	44184845	9210	9210	9210	9210	0
420	20250502	124400	44184845	9210	9210	9210	9210	30
421	20250502	124300	43908545	9210	9210	9210	9210	35
422	20250502	124200	43586195	9210	9210	9210	9210	0
423	20250502	124100	43586195	9210	9210	9210	9210	0
424	20250502	124000	43586195	9210	9210	9210	9210	35
425	20250502	123900	43263845	9210	9210	9210	9210	0
426	20250502	123800	43263845	9210	9210	9210	9210	0
427	20250502	123700	43263845	9210	9210	9210	9210	10
428	20250502	123600	43171745	9210	9210	9210	9210	0
429	20250502	123500	43171745	9210	9210	9210	9210	0
430	20250502	123400	43171745	9210	9210	9210	9210	0
431	20250502	123300	43171745	9210	9210	9210	9210	0
432	20250502	123200	43171745	9210	9210	9210	9210	10
433	20250502	123100	43079645	9200	9200	9200	9200	40
434	20250502	123000	42711645	9210	9210	9210	9210	0
435	20250502	122900	42711645	9210	9210	9210	9210	10
436	20250502	122800	42619545	9200	9200	9200	9200	0
437	20250502	122700	42619545	9200	9200	9200	9200	0
438	20250502	122600	42619545	9200	9200	9200	9200	0
439	20250502	122500	42619545	9200	9200	9200	9200	0
440	20250502	122400	42619545	9200	9200	9200	9200	0
441	20250502	122300	42619545	9200	9200	9200	9200	0
442	20250502	122200	42619545	9200	9200	9200	9200	0
443	20250502	122100	42619545	9200	9200	9200	9200	200
444	20250502	122000	40779545	9200	9200	9200	9200	0
445	20250502	121900	40779545	9200	9200	9200	9200	0
446	20250502	121800	40779545	9200	9200	9200	9200	0
447	20250502	121700	40779545	9200	9200	9200	9200	0
448	20250502	121600	40779545	9200	9200	9200	9200	0
449	20250502	121500	40779545	9200	9200	9200	9200	0
450	20250502	121400	40779545	9200	9200	9200	9200	0
451	20250502	121300	40779545	9200	9200	9200	9200	0
452	20250502	121200	40779545	9200	9200	9200	9200	0
453	20250502	121100	40779545	9200	9200	9200	9200	0
454	20250502	121000	40779545	9200	9200	9200	9200	0
455	20250502	120900	40779545	9200	9200	9200	9200	0
456	20250502	120800	40779545	9200	9200	9200	9200	0
457	20250502	120700	40779545	9200	9200	9200	9200	0
458	20250502	120600	40779545	9200	9200	9200	9200	0
459	20250502	120500	40779545	9200	9200	9200	9200	0
460	20250502	120400	40779545	9200	9200	9200	9200	2
461	20250502	120300	40761145	9200	9200	9200	9200	0
462	20250502	120200	40761145	9200	9200	9200	9200	0
463	20250502	120100	40761145	9200	9200	9200	9200	0
464	20250502	120000	40761145	9200	9200	9200	9200	0
465	20250502	115900	40761145	9200	9200	9200	9200	0
466	20250502	115800	40761145	9200	9200	9200	9200	0
467	20250502	115700	40761145	9200	9200	9200	9200	0
468	20250502	115600	40761145	9200	9200	9200	9200	0
469	20250502	115500	40761145	9200	9200	9200	9200	0
470	20250502	115400	40761145	9200	9200	9200	9200	0
471	20250502	115300	40761145	9200	9200	9200	9200	0
472	20250502	115200	40761145	9200	9200	9200	9200	0
473	20250502	115100	40761145	9200	9200	9200	9200	0
474	20250502	115000	40761145	9200	9200	9200	9200	0
475	20250502	114900	40761145	9200	9200	9200	9200	0
476	20250502	114800	40761145	9200	9200	9200	9200	150
477	20250502	114700	39381145	9200	9200	9200	9200	0
478	20250502	114600	39381145	9200	9200	9200	9200	0
479	20250502	114500	39381145	9200	9200	9200	9200	0
480	20250502	114400	39381145	9200	9200	9200	9200	0
481	20250502	114300	39381145	9200	9200	9200	9200	0
482	20250502	114200	39381145	9200	9200	9200	9200	0
483	20250502	114100	39381145	9200	9200	9200	9200	0
484	20250502	114000	39381145	9200	9200	9200	9200	30
485	20250502	113900	39105145	9210	9210	9210	9210	0
486	20250502	113800	39105145	9210	9200	9210	9200	227
487	20250502	113700	37016675	9200	9200	9200	9200	0
488	20250502	113600	37016675	9200	9200	9200	9200	0
489	20250502	113500	37016675	9200	9200	9200	9200	5
490	20250502	113400	36970675	9190	9190	9190	9190	3
491	20250502	113300	36943105	9160	9160	9160	9160	0
492	20250502	113200	36943105	9160	9160	9160	9160	0
493	20250502	113100	36943105	9160	9160	9160	9160	0
494	20250502	113000	36943105	9160	9160	9160	9160	0
495	20250502	112900	36943105	9160	9160	9160	9160	0
496	20250502	112800	36943105	9160	9160	9160	9160	0
497	20250502	112700	36943105	9160	9160	9160	9160	0
498	20250502	112600	36943105	9160	9160	9160	9160	21
499	20250502	112500	36750745	9140	9140	9140	9140	0
500	20250502	112400	36750745	9140	9140	9140	9140	0
501	20250502	112300	36750745	9140	9140	9140	9140	0
502	20250502	112200	36750745	9140	9140	9140	9140	0
503	20250502	112100	36750745	9140	9140	9140	9140	0
504	20250502	112000	36750745	9140	9140	9140	9140	0
505	20250502	111900	36750745	9140	9140	9140	9140	0
506	20250502	111800	36750745	9140	9140	9140	9140	0
507	20250502	111700	36750745	9140	9140	9140	9140	1
508	20250502	111600	36741605	9140	9140	9140	9140	0
509	20250502	111500	36741605	9140	9140	9140	9140	0
510	20250502	111400	36741605	9140	9140	9140	9140	0
511	20250502	111300	36741605	9140	9140	9140	9140	0
512	20250502	111200	36741605	9140	9140	9140	9140	22
513	20250502	111100	36540525	9130	9130	9130	9130	0
514	20250502	111000	36540525	9130	9130	9130	9130	249
515	20250502	110900	34267155	9130	9130	9130	9130	0
516	20250502	110800	34267155	9130	9130	9130	9130	0
517	20250502	110700	34267155	9130	9130	9130	9130	0
518	20250502	110600	34267155	9130	9130	9130	9130	3
519	20250502	110500	34239765	9120	9120	9120	9120	0
520	20250502	110400	34239765	9120	9120	9120	9120	60
521	20250502	110300	33692565	9130	9130	9130	9130	0
522	20250502	110200	33692565	9130	9130	9130	9130	0
523	20250502	110100	33692565	9130	9130	9130	9130	0
524	20250502	110000	33692565	9130	9130	9130	9130	0
525	20250502	105900	33692565	9130	9130	9130	9130	6
526	20250502	105800	33637785	9130	9130	9130	9130	0
527	20250502	105700	33637785	9130	9130	9130	9130	0
528	20250502	105600	33637785	9130	9130	9130	9130	0
529	20250502	105500	33637785	9130	9125	9130	9125	2
530	20250502	105400	33619530	9130	9130	9130	9130	0
531	20250502	105300	33619530	9130	9130	9130	9130	0
532	20250502	105200	33619530	9130	9130	9130	9130	0
533	20250502	105100	33619530	9130	9130	9130	9130	0
534	20250502	105000	33619530	9130	9130	9130	9130	0
535	20250502	104900	33619530	9130	9130	9130	9130	0
536	20250502	104800	33619530	9130	9130	9130	9130	1
537	20250502	104700	33610400	9130	9130	9130	9130	0
538	20250502	104600	33610400	9130	9130	9130	9130	0
539	20250502	104500	33610400	9130	9130	9130	9130	0
540	20250502	104400	33610400	9130	9130	9130	9130	0
541	20250502	104300	33610400	9130	9130	9130	9130	0
542	20250502	104200	33610400	9130	9130	9130	9130	0
543	20250502	104100	33610400	9130	9130	9130	9130	0
544	20250502	104000	33610400	9130	9130	9130	9130	0
545	20250502	103900	33610400	9130	9130	9130	9130	0
546	20250502	103800	33610400	9130	9130	9130	9130	0
547	20250502	103700	33610400	9130	9130	9130	9130	0
548	20250502	103600	33610400	9130	9130	9130	9130	0
549	20250502	103500	33610400	9130	9130	9130	9130	0
550	20250502	103400	33610400	9130	9130	9130	9130	0
551	20250502	103300	33610400	9130	9130	9130	9130	31
552	20250502	103200	33327370	9120	9120	9120	9120	151
553	20250502	103100	31950250	9120	9120	9120	9120	1
554	20250502	103000	31941130	9120	9120	9120	9120	0
555	20250502	102900	31941130	9120	9120	9120	9120	0
556	20250502	102800	31941130	9120	9080	9120	9080	202
557	20250502	102700	30099010	9080	9080	9080	9080	0
558	20250502	102600	30099010	9080	9080	9080	9080	0
559	20250502	102500	30099010	9080	9080	9080	9080	0
560	20250502	102400	30099010	9080	9080	9080	9080	0
561	20250502	102300	30099010	9080	9080	9080	9080	0
562	20250502	102200	30099010	9080	9080	9080	9080	0
563	20250502	102100	30099010	9080	9100	9100	9080	856
564	20250502	102000	22324630	9120	9120	9120	9120	29
565	20250502	101900	22060150	9120	9120	9120	9120	0
566	20250502	101800	22060150	9120	9120	9120	9120	1
567	20250502	101700	22051030	9100	9100	9100	9100	180
568	20250502	101600	20413030	9100	9100	9100	9100	0
569	20250502	101500	20413030	9100	9100	9100	9100	0
570	20250502	101400	20413030	9100	9100	9100	9100	0
571	20250502	101300	20413030	9100	9100	9100	9100	0
572	20250502	101200	20413030	9100	9100	9100	9100	0
573	20250502	101100	20413030	9100	9100	9100	9100	1
574	20250502	101000	20403930	9080	9080	9080	9080	0
575	20250502	100900	20403930	9080	9080	9080	9080	0
576	20250502	100800	20403930	9080	9080	9080	9080	302
577	20250502	100700	17661770	9080	9060	9080	9060	501
578	20250502	100600	13120340	9060	9060	9060	9060	50
579	20250502	100500	12667340	9070	9070	9070	9070	7
580	20250502	100400	12603850	9060	9060	9060	9060	0
581	20250502	100300	12603850	9060	9060	9060	9060	0
582	20250502	100200	12603850	9060	9070	9070	9060	300
583	20250502	100100	9885550	9070	9070	9070	9070	0
584	20250502	100000	9885550	9070	9070	9070	9070	200
585	20250502	095900	8071550	9080	9080	9080	9080	0
586	20250502	095800	8071550	9080	9080	9080	9080	0
587	20250502	095700	8071550	9080	9080	9080	9080	0
588	20250502	095600	8071550	9080	9080	9080	9080	0
589	20250502	095500	8071550	9080	9080	9080	9080	0
590	20250502	095400	8071550	9080	9080	9080	9080	0
591	20250502	095300	8071550	9080	9070	9080	9070	279
592	20250502	095200	5540230	9070	9080	9080	9070	16
593	20250502	095100	5395010	9080	9070	9080	9070	11
594	20250502	095000	5295230	9080	9070	9080	9070	13
595	20250502	094900	5177290	9080	9080	9080	9080	0
596	20250502	094800	5177290	9080	9080	9080	9080	0
597	20250502	094700	5177290	9080	9080	9080	9080	0
598	20250502	094600	5177290	9080	9070	9080	9070	15
599	20250502	094500	5041120	9070	9085	9085	9065	128
600	20250502	094400	3879985	9085	9085	9085	9085	0
601	20250502	094300	3879985	9085	9085	9085	9085	0
602	20250502	094200	3879985	9085	9085	9085	9085	0
603	20250502	094100	3879985	9085	9085	9085	9085	0
604	20250502	094000	3879985	9085	9085	9085	9085	0
605	20250502	093900	3879985	9085	9085	9085	9085	0
606	20250502	093800	3879985	9085	9085	9085	9085	0
607	20250502	093700	3879985	9085	9085	9085	9085	0
608	20250502	093600	3879985	9085	9085	9085	9085	0
609	20250502	093500	3879985	9085	9085	9085	9085	0
610	20250502	093400	3879985	9085	9080	9085	9080	11
611	20250502	093300	3780100	9085	9085	9085	9085	0
612	20250502	093200	3780100	9085	9085	9085	9085	106
613	20250502	093100	2817090	9080	9080	9080	9080	17
614	20250502	093000	2662730	9080	9080	9080	9080	0
615	20250502	092900	2662730	9080	9080	9080	9080	0
616	20250502	092800	2662730	9080	9080	9080	9080	0
617	20250502	092700	2662730	9080	9080	9080	9080	0
618	20250502	092600	2662730	9080	9080	9080	9080	0
619	20250502	092500	2662730	9080	9080	9080	9080	10
620	20250502	092400	2571930	9080	9080	9080	9080	0
621	20250502	092300	2571930	9080	9080	9080	9080	0
622	20250502	092200	2571930	9080	9080	9080	9080	0
623	20250502	092100	2571930	9080	9080	9080	9080	0
624	20250502	092000	2571930	9080	9080	9080	9080	0
625	20250502	091900	2571930	9080	9080	9080	9080	0
626	20250502	091800	2571930	9080	9080	9080	9080	0
627	20250502	091700	2571930	9080	9080	9080	9080	0
628	20250502	091600	2571930	9080	9090	9090	9080	4
629	20250502	091500	2535600	9100	9100	9100	9100	7
630	20250502	091400	2471900	9110	9110	9110	9110	1
631	20250502	091300	2462790	9120	9120	9120	9120	1
632	20250502	091200	2453670	9120	9120	9120	9120	0
633	20250502	091100	2453670	9120	9120	9120	9120	1
634	20250502	091000	2444550	9100	9090	9100	9090	14
635	20250502	090900	2317240	9060	9060	9060	9060	0
636	20250502	090800	2317240	9060	9060	9060	9060	62
637	20250502	090700	1755520	9060	9060	9060	9060	0
638	20250502	090600	1755520	9060	9080	9080	9050	57
639	20250502	090500	1238940	9090	9090	9090	9090	0
640	20250502	090400	1238940	9090	9090	9090	9090	1
641	20250502	090300	1229850	9100	9110	9110	9100	10
642	20250502	090200	1138760	9120	9120	9120	9120	0
643	20250502	090100	1138760	9120	9110	9120	9110	106
644	20250502	090000	173090	9110	9110	9110	9110	19