KissMeData/094820/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194800	820435675	9160	9160	9160	9160	1090
3	20250502	194700	820435675	9160	9160	9160	9160	0
4	20250502	194600	820435675	9160	9160	9160	9160	0
5	20250502	194500	820435675	9160	9160	9160	9160	0
6	20250502	194400	820435675	9160	9160	9160	9160	0
7	20250502	194300	820435675	9160	9160	9160	9160	0
8	20250502	194200	820435675	9160	9160	9160	9160	0
9	20250502	194100	820435675	9160	9160	9160	9160	0
10	20250502	194000	820435675	9160	9160	9160	9160	0
11	20250502	193900	820435675	9160	9160	9160	9160	0
12	20250502	193800	820435675	9160	9160	9160	9160	0
13	20250502	193700	820435675	9160	9160	9160	9160	0
14	20250502	193600	820435675	9160	9160	9160	9160	0
15	20250502	193500	820435675	9160	9160	9160	9160	0
16	20250502	193400	820435675	9160	9160	9160	9160	0
17	20250502	193300	820435675	9160	9160	9160	9160	0
18	20250502	193200	820435675	9160	9160	9160	9160	0
19	20250502	193100	820435675	9160	9160	9160	9160	0
20	20250502	193000	820435675	9160	9160	9160	9160	0
21	20250502	192900	820435675	9160	9160	9160	9160	0
22	20250502	192800	820435675	9160	9160	9160	9160	0
23	20250502	192700	820435675	9160	9160	9160	9160	0
24	20250502	192600	820435675	9160	9160	9160	9160	0
25	20250502	192500	820435675	9160	9160	9160	9160	0
26	20250502	192400	820435675	9160	9160	9160	9160	0
27	20250502	192300	820435675	9160	9160	9160	9160	0
28	20250502	192200	820435675	9160	9160	9160	9160	0
29	20250502	192100	820435675	9160	9160	9160	9160	0
30	20250502	192000	820435675	9160	9160	9160	9160	0
31	20250502	191900	820435675	9160	9160	9160	9160	0
32	20250502	191800	820435675	9160	9160	9160	9160	1090
33	20250502	191700	820435675	9160	9160	9160	9160	0
34	20250502	191600	820435675	9160	9160	9160	9160	0
35	20250502	191500	820435675	9160	9160	9160	9160	0
36	20250502	191400	820435675	9160	9160	9160	9160	0
37	20250502	191300	820435675	9160	9160	9160	9160	0
38	20250502	191200	820435675	9160	9160	9160	9160	0
39	20250502	191100	820435675	9160	9160	9160	9160	0
40	20250502	191000	820435675	9160	9160	9160	9160	0
41	20250502	190900	820435675	9160	9160	9160	9160	0
42	20250502	190800	820435675	9160	9160	9160	9160	0
43	20250502	190700	820435675	9160	9160	9160	9160	0
44	20250502	190600	820435675	9160	9160	9160	9160	0
45	20250502	190500	820435675	9160	9160	9160	9160	0
46	20250502	190400	820435675	9160	9160	9160	9160	0
47	20250502	190300	820435675	9160	9160	9160	9160	0
48	20250502	190200	820435675	9160	9160	9160	9160	0
49	20250502	190100	820435675	9160	9160	9160	9160	0
50	20250502	190000	820435675	9160	9160	9160	9160	0
51	20250502	185900	820435675	9160	9160	9160	9160	0
52	20250502	185800	820435675	9160	9160	9160	9160	0
53	20250502	185700	820435675	9160	9160	9160	9160	0
54	20250502	185600	820435675	9160	9160	9160	9160	0
55	20250502	185500	820435675	9160	9160	9160	9160	0
56	20250502	185400	820435675	9160	9160	9160	9160	0
57	20250502	185300	820435675	9160	9160	9160	9160	0
58	20250502	185200	820435675	9160	9160	9160	9160	0
59	20250502	185100	820435675	9160	9160	9160	9160	0
60	20250502	185000	820435675	9160	9160	9160	9160	0
61	20250502	184900	820435675	9160	9160	9160	9160	0
62	20250502	184800	820435675	9160	9160	9160	9160	1090
63	20250502	184700	820435675	9160	9160	9160	9160	0
64	20250502	184600	820435675	9160	9160	9160	9160	0
65	20250502	184500	820435675	9160	9160	9160	9160	0
66	20250502	184400	820435675	9160	9160	9160	9160	0
67	20250502	184300	820435675	9160	9160	9160	9160	0
68	20250502	184200	820435675	9160	9160	9160	9160	0
69	20250502	184100	820435675	9160	9160	9160	9160	0
70	20250502	184000	820435675	9160	9160	9160	9160	0
71	20250502	183900	820435675	9160	9160	9160	9160	0
72	20250502	183800	820435675	9160	9160	9160	9160	0
73	20250502	183700	820435675	9160	9160	9160	9160	0
74	20250502	183600	820435675	9160	9160	9160	9160	0
75	20250502	183500	820435675	9160	9160	9160	9160	0
76	20250502	183400	820435675	9160	9160	9160	9160	0
77	20250502	183300	820435675	9160	9160	9160	9160	0
78	20250502	183200	820435675	9160	9160	9160	9160	0
79	20250502	183100	820435675	9160	9160	9160	9160	0
80	20250502	183000	820435675	9160	9160	9160	9160	0
81	20250502	182900	820435675	9160	9160	9160	9160	0
82	20250502	182800	820435675	9160	9160	9160	9160	0
83	20250502	182700	820435675	9160	9160	9160	9160	0
84	20250502	182600	820435675	9160	9160	9160	9160	0
85	20250502	182500	820435675	9160	9160	9160	9160	0
86	20250502	182400	820435675	9160	9160	9160	9160	0
87	20250502	182300	820435675	9160	9160	9160	9160	0
88	20250502	182200	820435675	9160	9160	9160	9160	0
89	20250502	182100	820435675	9160	9160	9160	9160	0
90	20250502	182000	820435675	9160	9160	9160	9160	0
91	20250502	181900	820435675	9160	9160	9160	9160	0
92	20250502	181800	820435675	9160	9160	9160	9160	1090
93	20250502	181700	820435675	9160	9160	9160	9160	0
94	20250502	181600	820435675	9160	9160	9160	9160	0
95	20250502	181500	820435675	9160	9160	9160	9160	0
96	20250502	181400	820435675	9160	9160	9160	9160	0
97	20250502	181300	820435675	9160	9160	9160	9160	0
98	20250502	181200	820435675	9160	9160	9160	9160	0
99	20250502	181100	820435675	9160	9160	9160	9160	0
100	20250502	181000	820435675	9160	9160	9160	9160	0
101	20250502	180900	820435675	9160	9160	9160	9160	0
102	20250502	180800	820435675	9160	9160	9160	9160	0
103	20250502	180700	820435675	9160	9160	9160	9160	0
104	20250502	180600	820435675	9160	9160	9160	9160	0
105	20250502	180500	820435675	9160	9160	9160	9160	0
106	20250502	180400	820435675	9160	9160	9160	9160	0
107	20250502	180300	820435675	9160	9160	9160	9160	0
108	20250502	180200	820435675	9160	9160	9160	9160	0
109	20250502	180100	820435675	9160	9160	9160	9160	0
110	20250502	180000	820435675	9160	9160	9160	9160	0
111	20250502	175900	820435675	9160	9160	9160	9160	0
112	20250502	175800	820435675	9160	9160	9160	9160	0
113	20250502	175700	820435675	9160	9160	9160	9160	0
114	20250502	175600	820435675	9160	9160	9160	9160	0
115	20250502	175500	820435675	9160	9160	9160	9160	0
116	20250502	175400	820435675	9160	9160	9160	9160	0
117	20250502	175300	820435675	9160	9160	9160	9160	0
118	20250502	175200	820435675	9160	9160	9160	9160	0
119	20250502	175100	820435675	9160	9160	9160	9160	0
120	20250502	175000	820435675	9160	9160	9160	9160	0
121	20250502	174900	820435675	9160	9160	9160	9160	0
122	20250502	174800	820435675	9160	9160	9160	9160	1090
123	20250502	174700	820435675	9160	9160	9160	9160	0
124	20250502	174600	820435675	9160	9160	9160	9160	0
125	20250502	174500	820435675	9160	9160	9160	9160	0
126	20250502	174400	820435675	9160	9160	9160	9160	0
127	20250502	174300	820435675	9160	9160	9160	9160	0
128	20250502	174200	820435675	9160	9160	9160	9160	0
129	20250502	174100	820435675	9160	9160	9160	9160	0
130	20250502	174000	820435675	9160	9160	9160	9160	0
131	20250502	173900	820435675	9160	9160	9160	9160	0
132	20250502	173800	820435675	9160	9160	9160	9160	0
133	20250502	173700	820435675	9160	9160	9160	9160	0
134	20250502	173600	820435675	9160	9160	9160	9160	0
135	20250502	173500	820435675	9160	9160	9160	9160	0
136	20250502	173400	820435675	9160	9160	9160	9160	0
137	20250502	173300	820435675	9160	9160	9160	9160	0
138	20250502	173200	820435675	9160	9160	9160	9160	0
139	20250502	173100	820435675	9160	9160	9160	9160	0
140	20250502	173000	820435675	9160	9160	9160	9160	0
141	20250502	172900	820435675	9160	9160	9160	9160	0
142	20250502	172800	820435675	9160	9160	9160	9160	0
143	20250502	172700	820435675	9160	9160	9160	9160	0
144	20250502	172600	820435675	9160	9160	9160	9160	0
145	20250502	172500	820435675	9160	9160	9160	9160	0
146	20250502	172400	820435675	9160	9160	9160	9160	0
147	20250502	172300	820435675	9160	9160	9160	9160	0
148	20250502	172200	820435675	9160	9160	9160	9160	0
149	20250502	172100	820435675	9160	9160	9160	9160	0
150	20250502	172000	820435675	9160	9160	9160	9160	0
151	20250502	171900	820435675	9160	9160	9160	9160	0
152	20250502	171800	820435675	9160	9160	9160	9160	1090
153	20250502	171700	820435675	9160	9160	9160	9160	0
154	20250502	171600	820435675	9160	9160	9160	9160	0
155	20250502	171500	820435675	9160	9160	9160	9160	0
156	20250502	171400	820435675	9160	9160	9160	9160	0
157	20250502	171300	820435675	9160	9160	9160	9160	0
158	20250502	171200	820435675	9160	9160	9160	9160	0
159	20250502	171100	820435675	9160	9160	9160	9160	0
160	20250502	171000	820435675	9160	9160	9160	9160	0
161	20250502	170900	820435675	9160	9160	9160	9160	0
162	20250502	170800	820435675	9160	9160	9160	9160	0
163	20250502	170700	820435675	9160	9160	9160	9160	0
164	20250502	170600	820435675	9160	9160	9160	9160	0
165	20250502	170500	820435675	9160	9160	9160	9160	0
166	20250502	170400	820435675	9160	9160	9160	9160	0
167	20250502	170300	820435675	9160	9160	9160	9160	0
168	20250502	170200	820435675	9160	9160	9160	9160	0
169	20250502	170100	820435675	9160	9160	9160	9160	0
170	20250502	170000	820435675	9160	9160	9160	9160	0
171	20250502	165900	820435675	9160	9160	9160	9160	0
172	20250502	165800	820435675	9160	9160	9160	9160	0
173	20250502	165700	820435675	9160	9160	9160	9160	0
174	20250502	165600	820435675	9160	9160	9160	9160	0
175	20250502	165500	820435675	9160	9160	9160	9160	0
176	20250502	165400	820435675	9160	9160	9160	9160	0
177	20250502	165300	820435675	9160	9160	9160	9160	0
178	20250502	165200	820435675	9160	9160	9160	9160	0
179	20250502	165100	820435675	9160	9160	9160	9160	0
180	20250502	165000	820435675	9160	9160	9160	9160	0
181	20250502	164900	820435675	9160	9160	9160	9160	0
182	20250502	164800	820435675	9160	9160	9160	9160	1090
183	20250502	164700	820435675	9160	9160	9160	9160	0
184	20250502	164600	820435675	9160	9160	9160	9160	0
185	20250502	164500	820435675	9160	9160	9160	9160	0
186	20250502	164400	820435675	9160	9160	9160	9160	0
187	20250502	164300	820435675	9160	9160	9160	9160	0
188	20250502	164200	820435675	9160	9160	9160	9160	0
189	20250502	164100	820435675	9160	9160	9160	9160	0
190	20250502	164000	820435675	9160	9160	9160	9160	0
191	20250502	163900	820435675	9160	9160	9160	9160	0
192	20250502	163800	820435675	9160	9160	9160	9160	0
193	20250502	163700	820435675	9160	9160	9160	9160	0
194	20250502	163600	820435675	9160	9160	9160	9160	0
195	20250502	163500	820435675	9160	9160	9160	9160	0
196	20250502	163400	820435675	9160	9160	9160	9160	0
197	20250502	163300	820435675	9160	9160	9160	9160	0
198	20250502	163200	820435675	9160	9160	9160	9160	0
199	20250502	163100	820435675	9160	9160	9160	9160	0
200	20250502	163000	820435675	9160	9160	9160	9160	0
201	20250502	162900	820435675	9160	9160	9160	9160	0
202	20250502	162800	820435675	9160	9160	9160	9160	0
203	20250502	162700	820435675	9160	9160	9160	9160	0
204	20250502	162600	820435675	9160	9160	9160	9160	0
205	20250502	162500	820435675	9160	9160	9160	9160	0
206	20250502	162400	820435675	9160	9160	9160	9160	0
207	20250502	162300	820435675	9160	9160	9160	9160	0
208	20250502	162200	820435675	9160	9160	9160	9160	0
209	20250502	162100	820435675	9160	9160	9160	9160	0
210	20250502	162000	820435675	9160	9160	9160	9160	0
211	20250502	161900	820435675	9160	9160	9160	9160	0
212	20250502	161800	820435675	9160	9160	9160	9160	1090
213	20250502	161700	820435675	9160	9160	9160	9160	0
214	20250502	161600	820435675	9160	9160	9160	9160	0
215	20250502	161500	820435675	9160	9160	9160	9160	0
216	20250502	161400	820435675	9160	9160	9160	9160	0
217	20250502	161300	820435675	9160	9160	9160	9160	0
218	20250502	161200	820435675	9160	9160	9160	9160	0
219	20250502	161100	820435675	9160	9160	9160	9160	0
220	20250502	161000	820435675	9160	9160	9160	9160	0
221	20250502	160900	820435675	9160	9160	9160	9160	0
222	20250502	160800	820435675	9160	9160	9160	9160	0
223	20250502	160700	820435675	9160	9160	9160	9160	0
224	20250502	160600	820435675	9160	9160	9160	9160	0
225	20250502	160500	820435675	9160	9160	9160	9160	0
226	20250502	160400	820435675	9160	9160	9160	9160	0
227	20250502	160300	820435675	9160	9160	9160	9160	0
228	20250502	160200	820435675	9160	9160	9160	9160	0
229	20250502	160100	820435675	9160	9160	9160	9160	0
230	20250502	160000	820435675	9160	9160	9160	9160	0
231	20250502	155900	820435675	9160	9160	9160	9160	0
232	20250502	155800	820435675	9160	9160	9160	9160	0
233	20250502	155700	820435675	9160	9160	9160	9160	0
234	20250502	155600	820435675	9160	9160	9160	9160	0
235	20250502	155500	820435675	9160	9160	9160	9160	0
236	20250502	155400	820435675	9160	9160	9160	9160	0
237	20250502	155300	820435675	9160	9160	9160	9160	0
238	20250502	155200	820435675	9160	9160	9160	9160	0
239	20250502	155100	820435675	9160	9160	9160	9160	0
240	20250502	155000	820435675	9160	9160	9160	9160	0
241	20250502	154900	820435675	9160	9160	9160	9160	0
242	20250502	154800	820435675	9160	9160	9160	9160	1090
243	20250502	154700	820435675	9160	9160	9160	9160	0
244	20250502	154600	820435675	9160	9160	9160	9160	0
245	20250502	154500	820435675	9160	9160	9160	9160	0
246	20250502	154400	820435675	9160	9160	9160	9160	0
247	20250502	154300	820435675	9160	9160	9160	9160	0
248	20250502	154200	820435675	9160	9160	9160	9160	0
249	20250502	154100	820435675	9160	9160	9160	9160	0
250	20250502	154000	820435675	9160	9160	9160	9160	0
251	20250502	153900	820435675	9160	9160	9160	9160	0
252	20250502	153800	820435675	9160	9160	9160	9160	0
253	20250502	153700	820435675	9160	9160	9160	9160	0
254	20250502	153600	820435675	9160	9160	9160	9160	0
255	20250502	153500	820435675	9160	9160	9160	9160	0
256	20250502	153400	820435675	9160	9160	9160	9160	0
257	20250502	153300	820435675	9160	9160	9160	9160	0
258	20250502	153200	820435675	9160	9160	9160	9160	0
259	20250502	153100	820435675	9160	9160	9160	9160	0
260	20250502	153000	820435675	9160	9160	9160	9160	1090
261	20250502	152900	810451275	9170	9170	9170	9170	0
262	20250502	152800	810451275	9170	9170	9170	9170	0
263	20250502	152700	810451275	9170	9170	9170	9170	0
264	20250502	152600	810451275	9170	9170	9170	9170	0
265	20250502	152500	810451275	9170	9170	9170	9170	0
266	20250502	152400	810451275	9170	9170	9170	9170	0
267	20250502	152300	810451275	9170	9170	9170	9170	0
268	20250502	152200	810451275	9170	9170	9170	9170	0
269	20250502	152100	810451275	9170	9170	9170	9170	0
270	20250502	152000	810451275	9170	9170	9170	9170	0
271	20250502	151900	810451275	9170	9150	9170	9140	159
272	20250502	151800	808996405	9150	9160	9160	9150	277
273	20250502	151700	806459265	9170	9170	9170	9170	0
274	20250502	151600	806459265	9170	9180	9180	9170	103
275	20250502	151500	805513825	9180	9180	9180	9180	1
276	20250502	151400	805504645	9160	9170	9180	9160	332
277	20250502	151300	802460595	9170	9180	9180	9170	64
278	20250502	151200	801873615	9180	9180	9180	9180	0
279	20250502	151100	801873615	9180	9180	9180	9180	17
280	20250502	151000	801717555	9180	9180	9180	9180	1
281	20250502	150900	801708375	9170	9170	9170	9170	5
282	20250502	150800	801662525	9180	9180	9180	9180	4
283	20250502	150700	801625805	9180	9170	9180	9170	75
284	20250502	150600	800938045	9190	9190	9190	9190	0
285	20250502	150500	800938045	9190	9190	9190	9190	1
286	20250502	150400	800928855	9170	9170	9170	9170	0
287	20250502	150300	800928855	9170	9190	9190	9170	168
288	20250502	150200	799388275	9170	9180	9180	9170	1096
289	20250502	150100	789335785	9180	9180	9180	9180	155
290	20250502	150000	787912885	9180	9180	9180	9180	3
291	20250502	145900	787885345	9200	9200	9200	9200	0
292	20250502	145800	787885345	9200	9200	9200	9200	0
293	20250502	145700	787885345	9200	9200	9200	9200	1
294	20250502	145600	787876145	9200	9200	9200	9200	0
295	20250502	145500	787876145	9200	9200	9200	9200	0
296	20250502	145400	787876145	9200	9200	9200	9200	0
297	20250502	145300	787876145	9200	9200	9200	9200	0
298	20250502	145200	787876145	9200	9200	9200	9200	0
299	20250502	145100	787876145	9200	9200	9200	9200	0
300	20250502	145000	787876145	9200	9200	9200	9200	30
301	20250502	144900	787600145	9200	9180	9200	9180	57
302	20250502	144800	787075985	9200	9200	9200	9200	0
303	20250502	144700	787075985	9200	9200	9200	9200	1
304	20250502	144600	787066785	9180	9160	9200	9160	3
305	20250502	144500	787039245	9200	9200	9200	9200	0
306	20250502	144400	787039245	9200	9200	9200	9200	1
307	20250502	144300	787030045	9170	9170	9170	9170	104
308	20250502	144200	786076365	9200	9200	9200	9200	14
309	20250502	144100	785947565	9220	9220	9220	9220	0
310	20250502	144000	785947565	9220	9220	9220	9220	0
311	20250502	143900	785947565	9220	9220	9220	9220	0
312	20250502	143800	785947565	9220	9200	9220	9200	2
313	20250502	143700	785929145	9200	9220	9220	9200	4
314	20250502	143600	785892305	9220	9220	9220	9220	1
315	20250502	143500	785883085	9220	9220	9220	9220	1
316	20250502	143400	785873865	9200	9200	9200	9200	1
317	20250502	143300	785864665	9220	9180	9230	9170	63
318	20250502	143200	785286835	9180	9180	9180	9180	0
319	20250502	143100	785286835	9180	9180	9180	9180	19
320	20250502	143000	785112415	9180	9180	9180	9180	9
321	20250502	142900	785029795	9180	9180	9180	9180	0
322	20250502	142800	785029795	9180	9170	9180	9170	98
323	20250502	142700	784131125	9180	9180	9180	9180	0
324	20250502	142600	784131125	9180	9180	9180	9180	0
325	20250502	142500	784131125	9180	9180	9180	9180	1
326	20250502	142400	784121945	9170	9180	9180	9170	51
327	20250502	142300	783654165	9170	9170	9170	9170	50
328	20250502	142200	783195665	9180	9180	9180	9180	1
329	20250502	142100	783186485	9170	9170	9170	9170	0
330	20250502	142000	783186485	9170	9190	9190	9170	283
331	20250502	141900	780589755	9230	9230	9230	9230	0
332	20250502	141800	780589755	9230	9230	9230	9230	0
333	20250502	141700	780589755	9230	9230	9230	9230	0
334	20250502	141600	780589755	9230	9230	9230	9230	0
335	20250502	141500	780589755	9230	9230	9230	9230	0
336	20250502	141400	780589755	9230	9230	9230	9230	0
337	20250502	141300	780589755	9230	9230	9230	9230	0
338	20250502	141200	780589755	9230	9230	9230	9230	95
339	20250502	141100	779712905	9230	9230	9230	9230	0
340	20250502	141000	779712905	9230	9230	9230	9230	0
341	20250502	140900	779712905	9230	9230	9230	9230	0
342	20250502	140800	779712905	9230	9230	9230	9230	0
343	20250502	140700	779712905	9230	9230	9230	9230	0
344	20250502	140600	779712905	9230	9230	9230	9220	7
345	20250502	140500	779648345	9220	9220	9220	9220	6
346	20250502	140400	779593025	9190	9220	9220	9180	615
347	20250502	140300	773946135	9230	9240	9240	9230	35
348	20250502	140200	773623055	9230	9230	9230	9230	0
349	20250502	140100	773623055	9230	9230	9230	9230	0
350	20250502	140000	773623055	9230	9230	9230	9230	40
351	20250502	135900	773253855	9230	9230	9230	9230	5
352	20250502	135800	773207705	9270	9270	9270	9270	0
353	20250502	135700	773207705	9270	9270	9270	9270	1
354	20250502	135600	773198435	9240	9240	9240	9240	16
355	20250502	135500	773050595	9270	9270	9270	9270	0
356	20250502	135400	773050595	9270	9270	9270	9270	0
357	20250502	135300	773050595	9270	9270	9270	9270	0
358	20250502	135200	773050595	9270	9270	9270	9270	0
359	20250502	135100	773050595	9270	9270	9270	9270	0
360	20250502	135000	773050595	9270	9270	9270	9270	0
361	20250502	134900	773050595	9270	9270	9270	9270	0
362	20250502	134800	773050595	9270	9270	9270	9270	1
363	20250502	134700	773041325	9270	9270	9270	9270	1
364	20250502	134600	773032055	9240	9240	9240	9240	0
365	20250502	134500	773032055	9240	9270	9270	9240	59
366	20250502	134400	772486295	9270	9270	9270	9270	0
367	20250502	134300	772486295	9270	9270	9270	9270	0
368	20250502	134200	772486295	9270	9270	9270	9270	1
369	20250502	134100	772477025	9230	9230	9230	9230	0
370	20250502	134000	772477025	9230	9230	9270	9230	4
371	20250502	133900	772440065	9280	9280	9280	9280	0
372	20250502	133800	772440065	9280	9280	9280	9280	0
373	20250502	133700	772440065	9280	9240	9280	9240	52
374	20250502	133600	771959545	9240	9240	9240	9240	7
375	20250502	133500	771894865	9180	9210	9210	9180	1052
376	20250502	133400	762225165	9280	9280	9280	9280	0
377	20250502	133300	762225165	9280	9280	9280	9280	0
378	20250502	133200	762225165	9280	9240	9280	9220	615
379	20250502	133100	756554645	9280	9280	9280	9280	75
380	20250502	133000	755858645	9280	9280	9280	9280	342
381	20250502	132900	752684885	9290	9290	9290	9290	0
382	20250502	132800	752684885	9290	9290	9290	9290	0
383	20250502	132700	752684885	9290	9280	9290	9280	6
384	20250502	132600	752629195	9290	9290	9290	9290	0
385	20250502	132500	752629195	9290	9250	9290	9250	2
386	20250502	132400	752610655	9230	9230	9230	9230	0
387	20250502	132300	752610655	9230	9230	9230	9230	3
388	20250502	132200	752582965	9290	9290	9290	9290	0
389	20250502	132100	752582965	9290	9290	9290	9290	0
390	20250502	132000	752582965	9290	9290	9290	9290	0
391	20250502	131900	752582965	9290	9290	9290	9290	1
392	20250502	131800	752573675	9230	9230	9230	9230	2
393	20250502	131700	752555215	9290	9290	9290	9290	0
394	20250502	131600	752555215	9290	9260	9290	9260	64
395	20250502	131500	751962545	9300	9300	9300	9300	0
396	20250502	131400	751962545	9300	9300	9300	9300	0
397	20250502	131300	751962545	9300	9290	9300	9290	3
398	20250502	131200	751934665	9270	9270	9270	9270	0
399	20250502	131100	751934665	9270	9270	9270	9260	281
400	20250502	131000	749329805	9230	9230	9230	9230	0
401	20250502	130900	749329805	9230	9230	9230	9230	100
402	20250502	130800	748406805	9240	9240	9240	9240	200
403	20250502	130700	746558805	9260	9260	9260	9260	0
404	20250502	130600	746558805	9260	9260	9260	9260	0
405	20250502	130500	746558805	9260	9260	9260	9260	0
406	20250502	130400	746558805	9260	9260	9260	9260	0
407	20250502	130300	746558805	9260	9260	9260	9260	57
408	20250502	130200	746030985	9270	9270	9270	9270	0
409	20250502	130100	746030985	9270	9270	9270	9270	0
410	20250502	130000	746030985	9270	9270	9270	9270	0
411	20250502	125900	746030985	9270	9270	9270	9250	936
412	20250502	125800	737354295	9310	9310	9310	9310	0
413	20250502	125700	737354295	9310	9310	9310	9310	0
414	20250502	125600	737354295	9310	9310	9310	9310	0
415	20250502	125500	737354295	9310	9310	9310	9310	0
416	20250502	125400	737354295	9310	9310	9310	9310	1
417	20250502	125300	737344985	9270	9270	9270	9270	1
418	20250502	125200	737335715	9310	9290	9310	9290	107
419	20250502	125100	736340475	9290	9290	9290	9290	1
420	20250502	125000	736331185	9270	9270	9270	9270	82
421	20250502	124900	735571045	9270	9270	9270	9270	0
422	20250502	124800	735571045	9270	9270	9270	9270	0
423	20250502	124700	735571045	9270	9270	9270	9270	0
424	20250502	124600	735571045	9270	9270	9270	9270	0
425	20250502	124500	735571045	9270	9270	9270	9270	0
426	20250502	124400	735571045	9270	9270	9270	9270	0
427	20250502	124300	735571045	9270	9270	9270	9270	0
428	20250502	124200	735571045	9270	9270	9270	9270	0
429	20250502	124100	735571045	9270	9270	9270	9270	0
430	20250502	124000	735571045	9270	9270	9270	9270	1
431	20250502	123900	735561775	9270	9230	9270	9230	21
432	20250502	123800	735367905	9270	9270	9270	9270	0
433	20250502	123700	735367905	9270	9270	9270	9270	0
434	20250502	123600	735367905	9270	9270	9270	9270	0
435	20250502	123500	735367905	9270	9270	9270	9270	0
436	20250502	123400	735367905	9270	9270	9270	9270	0
437	20250502	123300	735367905	9270	9220	9270	9220	4
438	20250502	123200	735330925	9230	9230	9230	9230	0
439	20250502	123100	735330925	9230	9230	9230	9230	0
440	20250502	123000	735330925	9230	9230	9230	9230	239
441	20250502	122900	733124955	9280	9280	9280	9280	6
442	20250502	122800	733069275	9280	9280	9280	9280	7
443	20250502	122700	733004315	9280	9300	9300	9280	2
444	20250502	122600	732985735	9280	9280	9280	9280	1
445	20250502	122500	732976455	9310	9310	9310	9310	0
446	20250502	122400	732976455	9310	9310	9310	9310	0
447	20250502	122300	732976455	9310	9310	9310	9310	0
448	20250502	122200	732976455	9310	9310	9310	9310	0
449	20250502	122100	732976455	9310	9310	9310	9310	0
450	20250502	122000	732976455	9310	9310	9310	9310	0
451	20250502	121900	732976455	9310	9310	9310	9310	110
452	20250502	121800	731952355	9310	9300	9310	9300	2
453	20250502	121700	731933745	9330	9240	9330	9240	10777
454	20250502	121600	631486405	9240	9240	9240	9240	0
455	20250502	121500	631486405	9240	9240	9240	9240	0
456	20250502	121400	631486405	9240	9240	9240	9240	0
457	20250502	121300	631486405	9240	9240	9240	9240	32
458	20250502	121200	631190725	9240	9240	9240	9240	0
459	20250502	121100	631190725	9240	9240	9240	9240	1
460	20250502	121000	631181485	9240	9240	9240	9240	0
461	20250502	120900	631181485	9240	9240	9240	9240	2
462	20250502	120800	631163005	9250	9250	9250	9250	0
463	20250502	120700	631163005	9250	9250	9250	9250	1
464	20250502	120600	631153755	9240	9240	9240	9240	30
465	20250502	120500	630876555	9250	9250	9250	9250	1
466	20250502	120400	630867305	9240	9220	9240	9220	577
467	20250502	120300	625539745	9220	9220	9220	9220	4
468	20250502	120200	625502865	9200	9200	9200	9200	0
469	20250502	120100	625502865	9200	9220	9220	9200	5
470	20250502	120000	625456845	9210	9210	9210	9210	0
471	20250502	115900	625456845	9210	9210	9210	9210	0
472	20250502	115800	625456845	9210	9210	9210	9210	0
473	20250502	115700	625456845	9210	9210	9210	9210	0
474	20250502	115600	625456845	9210	9210	9210	9210	0
475	20250502	115500	625456845	9210	9210	9210	9210	0
476	20250502	115400	625456845	9210	9210	9210	9210	0
477	20250502	115300	625456845	9210	9200	9210	9200	493
478	20250502	115200	620921095	9200	9200	9200	9200	1
479	20250502	115100	620911895	9200	9200	9200	9200	0
480	20250502	115000	620911895	9200	9200	9200	9200	0
481	20250502	114900	620911895	9200	9200	9200	9200	0
482	20250502	114800	620911895	9200	9200	9200	9200	10
483	20250502	114700	620819895	9200	9200	9200	9200	1
484	20250502	114600	620810695	9200	9200	9200	9200	10
485	20250502	114500	620718695	9200	9200	9200	9200	0
486	20250502	114400	620718695	9200	9200	9200	9200	5
487	20250502	114300	620672695	9190	9190	9190	9190	0
488	20250502	114200	620672695	9190	9190	9190	9190	0
489	20250502	114100	620672695	9190	9190	9190	9190	0
490	20250502	114000	620672695	9190	9190	9190	9190	30
491	20250502	113900	620396995	9190	9180	9190	9180	102
492	20250502	113800	619459625	9200	9200	9200	9200	0
493	20250502	113700	619459625	9200	9190	9200	9190	501
494	20250502	113600	614855425	9190	9190	9190	9190	0
495	20250502	113500	614855425	9190	9200	9200	9190	16
496	20250502	113400	614708375	9190	9190	9190	9190	25
497	20250502	113300	614478625	9190	9190	9190	9190	26
498	20250502	113200	614239685	9180	9180	9180	9180	1
499	20250502	113100	614230505	9180	9190	9190	9180	5
500	20250502	113000	614184565	9200	9200	9200	9200	0
501	20250502	112900	614184565	9200	9200	9200	9200	0
502	20250502	112800	614184565	9200	9200	9200	9200	17
503	20250502	112700	614028165	9200	9200	9200	9200	108
504	20250502	112600	613034565	9200	9190	9200	9190	2
505	20250502	112500	613016175	9200	9200	9200	9200	1
506	20250502	112400	613006975	9170	9180	9180	9170	200
507	20250502	112300	611171125	9200	9200	9200	9190	6
508	20250502	112200	611115945	9200	9200	9200	9200	15
509	20250502	112100	610977945	9210	9210	9210	9210	0
510	20250502	112000	610977945	9210	9220	9220	9210	3
511	20250502	111900	610950295	9220	9220	9220	9220	0
512	20250502	111800	610950295	9220	9220	9220	9220	2
513	20250502	111700	610931855	9220	9220	9220	9220	0
514	20250502	111600	610931855	9220	9210	9220	9210	5
515	20250502	111500	610885795	9220	9220	9220	9220	10
516	20250502	111400	610793595	9220	9220	9220	9220	0
517	20250502	111300	610793595	9220	9220	9220	9220	0
518	20250502	111200	610793595	9220	9220	9220	9220	1
519	20250502	111100	610784375	9200	9200	9200	9200	0
520	20250502	111000	610784375	9200	9200	9200	9200	76
521	20250502	110900	610085175	9220	9220	9220	9220	0
522	20250502	110800	610085175	9220	9220	9220	9220	1
523	20250502	110700	610075955	9190	9210	9210	9190	570
524	20250502	110600	604834495	9220	9220	9220	9220	0
525	20250502	110500	604834495	9220	9220	9220	9210	77
526	20250502	110400	604124635	9220	9220	9220	9220	0
527	20250502	110300	604124635	9220	9220	9220	9220	0
528	20250502	110200	604124635	9220	9220	9220	9220	0
529	20250502	110100	604124635	9220	9220	9220	9220	514
530	20250502	110000	599385555	9220	9210	9220	9210	2
531	20250502	105900	599367125	9220	9220	9220	9220	1
532	20250502	105800	599357905	9220	9210	9220	9210	4
533	20250502	105700	599321045	9220	9220	9220	9220	1
534	20250502	105600	599311825	9220	9220	9220	9220	0
535	20250502	105500	599311825	9220	9220	9220	9220	2
536	20250502	105400	599293385	9210	9210	9210	9210	0
537	20250502	105300	599293385	9210	9210	9210	9210	0
538	20250502	105200	599293385	9210	9220	9220	9210	32
539	20250502	105100	598998655	9200	9200	9200	9200	14
540	20250502	105000	598869855	9220	9220	9220	9220	1
541	20250502	104900	598860635	9210	9210	9210	9210	1
542	20250502	104800	598851425	9220	9220	9220	9220	0
543	20250502	104700	598851425	9220	9220	9220	9220	124
544	20250502	104600	597708145	9220	9220	9220	9220	0
545	20250502	104500	597708145	9220	9210	9220	9210	18
546	20250502	104400	597542215	9210	9210	9210	9210	0
547	20250502	104300	597542215	9210	9210	9210	9210	0
548	20250502	104200	597542215	9210	9210	9210	9210	120
549	20250502	104100	596437015	9220	9220	9220	9220	1
550	20250502	104000	596427795	9210	9200	9210	9200	5257
551	20250502	103900	548060735	9200	9190	9200	9190	70
552	20250502	103800	547416895	9190	9190	9190	9190	0
553	20250502	103700	547416895	9190	9190	9190	9190	0
554	20250502	103600	547416895	9190	9210	9210	9190	119
555	20250502	103500	546320925	9210	9200	9210	9200	86
556	20250502	103400	545529645	9180	9180	9180	9180	0
557	20250502	103300	545529645	9180	9180	9180	9180	0
558	20250502	103200	545529645	9180	9180	9180	9180	0
559	20250502	103100	545529645	9180	9180	9180	9180	2
560	20250502	103000	545511285	9190	9190	9190	9190	1
561	20250502	102900	545502095	9200	9200	9200	9200	0
562	20250502	102800	545502095	9200	9200	9200	9200	51
563	20250502	102700	545032895	9200	9200	9200	9180	13
564	20250502	102600	544913475	9200	9180	9200	9180	79
565	20250502	102500	544188235	9200	9200	9200	9200	0
566	20250502	102400	544188235	9200	9200	9200	9200	1
567	20250502	102300	544179035	9200	9200	9200	9200	1
568	20250502	102200	544169835	9190	9190	9190	9190	0
569	20250502	102100	544169835	9190	9190	9190	9190	54
570	20250502	102000	543673575	9190	9190	9190	9190	10
571	20250502	101900	543581675	9190	9190	9190	9190	0
572	20250502	101800	543581675	9190	9190	9190	9190	0
573	20250502	101700	543581675	9190	9160	9190	9160	350
574	20250502	101600	540372675	9160	9160	9160	9160	0
575	20250502	101500	540372675	9160	9160	9160	9160	21
576	20250502	101400	540180315	9160	9140	9190	9140	5
577	20250502	101300	540134525	9190	9170	9190	9140	41
578	20250502	101200	539759275	9170	9190	9190	9170	28
579	20250502	101100	539502225	9180	9180	9180	9180	123
580	20250502	101000	538373085	9180	9200	9200	9180	37
581	20250502	100900	538033065	9200	9200	9200	9200	193
582	20250502	100800	536257465	9210	9200	9210	9200	3
583	20250502	100700	536229855	9210	9210	9210	9210	2
584	20250502	100600	536211435	9210	9200	9210	9200	35
585	20250502	100500	535889425	9200	9200	9205	9200	158
586	20250502	100400	534435815	9200	9180	9200	9180	912
587	20250502	100300	526063615	9180	9200	9200	9175	110
588	20250502	100200	525053655	9210	9210	9210	9210	30
589	20250502	100100	524777355	9210	9210	9210	9210	4
590	20250502	100000	524740515	9200	9180	9200	9170	869
591	20250502	095900	516767305	9180	9180	9180	9180	151
592	20250502	095800	515381125	9160	9120	9170	9110	6007
593	20250502	095700	460378535	9110	9110	9110	9110	100
594	20250502	095600	459467535	9110	9130	9130	9110	4
595	20250502	095500	459431065	9120	9120	9120	9120	1
596	20250502	095400	459421945	9100	9100	9100	9100	50
597	20250502	095300	458966945	9090	9090	9090	9090	23
598	20250502	095200	458757875	9130	9130	9130	9120	52
599	20250502	095100	458283615	9100	9130	9130	9100	6
600	20250502	095000	458228895	9130	9120	9130	9120	14
601	20250502	094900	458101095	9100	9100	9100	9100	1031
602	20250502	094800	448718995	9090	9090	9090	9090	0
603	20250502	094700	448718995	9090	9100	9120	9060	170
604	20250502	094600	447171215	9120	9080	9120	9050	534
605	20250502	094500	442326505	9070	9040	9070	9030	678
606	20250502	094400	436198885	9050	9050	9070	9040	676
607	20250502	094300	430081915	9060	9080	9080	9060	819
608	20250502	094200	422658615	9080	9090	9090	9080	167
609	20250502	094100	421141430	9090	9120	9120	9080	101
610	20250502	094000	420223060	9070	9070	9070	9070	330
611	20250502	093900	417229960	9080	9090	9090	9080	1000
612	20250502	093800	408147960	9090	9130	9130	9090	354
613	20250502	093700	404928520	9110	9110	9130	9110	76
614	20250502	093600	404236120	9140	9110	9140	9100	675
615	20250502	093500	398092820	9120	9130	9130	9120	123
616	20250502	093400	396970460	9140	9140	9150	9140	16
617	20250502	093300	396824210	9150	9150	9150	9100	251
618	20250502	093200	394534210	9140	9160	9160	9140	375
619	20250502	093100	391104710	9150	9170	9170	9150	604
620	20250502	093000	385572320	9170	9160	9170	9160	120
621	20250502	092900	384472260	9160	9140	9160	9110	194
622	20250502	092800	382703000	9160	9160	9160	9160	1
623	20250502	092700	382693840	9160	9160	9160	9160	0
624	20250502	092600	382693840	9160	9160	9160	9160	30
625	20250502	092500	382419040	9160	9170	9170	9120	514
626	20250502	092400	377723020	9170	9150	9170	9140	207
627	20250502	092300	375829790	9150	9150	9150	9150	31
628	20250502	092200	375546140	9170	9140	9170	9140	54
629	20250502	092100	375052550	9140	9140	9160	9140	226
630	20250502	092000	372986650	9140	9170	9170	9140	446
631	20250502	091900	368904040	9180	9180	9180	9180	112
632	20250502	091800	367875880	9180	9200	9260	9180	121
633	20250502	091700	366762790	9200	9180	9200	9160	156
634	20250502	091600	365333420	9170	9170	9200	9160	1422
635	20250502	091500	352293760	9130	9240	9250	9000	2836
636	20250502	091400	326287010	9200	9250	9260	9200	1509
637	20250502	091300	312368170	9250	9250	9250	9250	31
638	20250502	091200	312081420	9270	9270	9270	9270	516
639	20250502	091100	307298100	9260	9250	9260	9240	213
640	20250502	091000	305326870	9240	9330	9330	9240	808
641	20250502	090900	297825710	9340	9260	9340	9240	2197
642	20250502	090800	277398580	9220	9210	9220	9210	60
643	20250502	090700	276845530	9220	9250	9280	9200	2376
644	20250502	090600	254914540	9250	9310	9330	9250	1184
645	20250502	090500	243902190	9310	9330	9370	9310	815
646	20250502	090400	236290400	9320	9340	9370	9270	1385
647	20250502	090300	223363620	9370	9420	9460	9330	1057
648	20250502	090200	213464880	9460	9550	9560	9390	8782
649	20250502	090100	130079720	9540	9530	9590	9470	2349
650	20250502	090000	107670240	9530	9570	9600	9460	11271