KissMeData/100220/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195200	476068410	5570	5570	5570	5570	446
3	20250502	195100	476068410	5570	5570	5570	5570	0
4	20250502	195000	476068410	5570	5570	5570	5570	0
5	20250502	194900	476068410	5570	5570	5570	5570	0
6	20250502	194800	476068410	5570	5570	5570	5570	0
7	20250502	194700	476068410	5570	5570	5570	5570	0
8	20250502	194600	476068410	5570	5570	5570	5570	0
9	20250502	194500	476068410	5570	5570	5570	5570	0
10	20250502	194400	476068410	5570	5570	5570	5570	0
11	20250502	194300	476068410	5570	5570	5570	5570	0
12	20250502	194200	476068410	5570	5570	5570	5570	0
13	20250502	194100	476068410	5570	5570	5570	5570	0
14	20250502	194000	476068410	5570	5570	5570	5570	0
15	20250502	193900	476068410	5570	5570	5570	5570	0
16	20250502	193800	476068410	5570	5570	5570	5570	0
17	20250502	193700	476068410	5570	5570	5570	5570	0
18	20250502	193600	476068410	5570	5570	5570	5570	0
19	20250502	193500	476068410	5570	5570	5570	5570	0
20	20250502	193400	476068410	5570	5570	5570	5570	0
21	20250502	193300	476068410	5570	5570	5570	5570	0
22	20250502	193200	476068410	5570	5570	5570	5570	0
23	20250502	193100	476068410	5570	5570	5570	5570	0
24	20250502	193000	476068410	5570	5570	5570	5570	0
25	20250502	192900	476068410	5570	5570	5570	5570	0
26	20250502	192800	476068410	5570	5570	5570	5570	0
27	20250502	192700	476068410	5570	5570	5570	5570	0
28	20250502	192600	476068410	5570	5570	5570	5570	0
29	20250502	192500	476068410	5570	5570	5570	5570	0
30	20250502	192400	476068410	5570	5570	5570	5570	0
31	20250502	192300	476068410	5570	5570	5570	5570	0
32	20250502	192200	476068410	5570	5570	5570	5570	446
33	20250502	192100	476068410	5570	5570	5570	5570	0
34	20250502	192000	476068410	5570	5570	5570	5570	0
35	20250502	191900	476068410	5570	5570	5570	5570	0
36	20250502	191800	476068410	5570	5570	5570	5570	0
37	20250502	191700	476068410	5570	5570	5570	5570	0
38	20250502	191600	476068410	5570	5570	5570	5570	0
39	20250502	191500	476068410	5570	5570	5570	5570	0
40	20250502	191400	476068410	5570	5570	5570	5570	0
41	20250502	191300	476068410	5570	5570	5570	5570	0
42	20250502	191200	476068410	5570	5570	5570	5570	0
43	20250502	191100	476068410	5570	5570	5570	5570	0
44	20250502	191000	476068410	5570	5570	5570	5570	0
45	20250502	190900	476068410	5570	5570	5570	5570	0
46	20250502	190800	476068410	5570	5570	5570	5570	0
47	20250502	190700	476068410	5570	5570	5570	5570	0
48	20250502	190600	476068410	5570	5570	5570	5570	0
49	20250502	190500	476068410	5570	5570	5570	5570	0
50	20250502	190400	476068410	5570	5570	5570	5570	0
51	20250502	190300	476068410	5570	5570	5570	5570	0
52	20250502	190200	476068410	5570	5570	5570	5570	0
53	20250502	190100	476068410	5570	5570	5570	5570	0
54	20250502	190000	476068410	5570	5570	5570	5570	0
55	20250502	185900	476068410	5570	5570	5570	5570	0
56	20250502	185800	476068410	5570	5570	5570	5570	0
57	20250502	185700	476068410	5570	5570	5570	5570	0
58	20250502	185600	476068410	5570	5570	5570	5570	0
59	20250502	185500	476068410	5570	5570	5570	5570	0
60	20250502	185400	476068410	5570	5570	5570	5570	0
61	20250502	185300	476068410	5570	5570	5570	5570	0
62	20250502	185200	476068410	5570	5570	5570	5570	446
63	20250502	185100	476068410	5570	5570	5570	5570	0
64	20250502	185000	476068410	5570	5570	5570	5570	0
65	20250502	184900	476068410	5570	5570	5570	5570	0
66	20250502	184800	476068410	5570	5570	5570	5570	0
67	20250502	184700	476068410	5570	5570	5570	5570	0
68	20250502	184600	476068410	5570	5570	5570	5570	0
69	20250502	184500	476068410	5570	5570	5570	5570	0
70	20250502	184400	476068410	5570	5570	5570	5570	0
71	20250502	184300	476068410	5570	5570	5570	5570	0
72	20250502	184200	476068410	5570	5570	5570	5570	0
73	20250502	184100	476068410	5570	5570	5570	5570	0
74	20250502	184000	476068410	5570	5570	5570	5570	0
75	20250502	183900	476068410	5570	5570	5570	5570	0
76	20250502	183800	476068410	5570	5570	5570	5570	0
77	20250502	183700	476068410	5570	5570	5570	5570	0
78	20250502	183600	476068410	5570	5570	5570	5570	0
79	20250502	183500	476068410	5570	5570	5570	5570	0
80	20250502	183400	476068410	5570	5570	5570	5570	0
81	20250502	183300	476068410	5570	5570	5570	5570	0
82	20250502	183200	476068410	5570	5570	5570	5570	0
83	20250502	183100	476068410	5570	5570	5570	5570	0
84	20250502	183000	476068410	5570	5570	5570	5570	0
85	20250502	182900	476068410	5570	5570	5570	5570	0
86	20250502	182800	476068410	5570	5570	5570	5570	0
87	20250502	182700	476068410	5570	5570	5570	5570	0
88	20250502	182600	476068410	5570	5570	5570	5570	0
89	20250502	182500	476068410	5570	5570	5570	5570	0
90	20250502	182400	476068410	5570	5570	5570	5570	0
91	20250502	182300	476068410	5570	5570	5570	5570	0
92	20250502	182200	476068410	5570	5570	5570	5570	446
93	20250502	182100	476068410	5570	5570	5570	5570	0
94	20250502	182000	476068410	5570	5570	5570	5570	0
95	20250502	181900	476068410	5570	5570	5570	5570	0
96	20250502	181800	476068410	5570	5570	5570	5570	0
97	20250502	181700	476068410	5570	5570	5570	5570	0
98	20250502	181600	476068410	5570	5570	5570	5570	0
99	20250502	181500	476068410	5570	5570	5570	5570	0
100	20250502	181400	476068410	5570	5570	5570	5570	0
101	20250502	181300	476068410	5570	5570	5570	5570	0
102	20250502	181200	476068410	5570	5570	5570	5570	0
103	20250502	181100	476068410	5570	5570	5570	5570	0
104	20250502	181000	476068410	5570	5570	5570	5570	0
105	20250502	180900	476068410	5570	5570	5570	5570	0
106	20250502	180800	476068410	5570	5570	5570	5570	0
107	20250502	180700	476068410	5570	5570	5570	5570	0
108	20250502	180600	476068410	5570	5570	5570	5570	0
109	20250502	180500	476068410	5570	5570	5570	5570	0
110	20250502	180400	476068410	5570	5570	5570	5570	0
111	20250502	180300	476068410	5570	5570	5570	5570	0
112	20250502	180200	476068410	5570	5570	5570	5570	0
113	20250502	180100	476068410	5570	5570	5570	5570	0
114	20250502	180000	476068410	5570	5570	5570	5570	0
115	20250502	175900	476068410	5570	5570	5570	5570	0
116	20250502	175800	476068410	5570	5570	5570	5570	0
117	20250502	175700	476068410	5570	5570	5570	5570	0
118	20250502	175600	476068410	5570	5570	5570	5570	0
119	20250502	175500	476068410	5570	5570	5570	5570	0
120	20250502	175400	476068410	5570	5570	5570	5570	0
121	20250502	175300	476068410	5570	5570	5570	5570	0
122	20250502	175200	476068410	5570	5570	5570	5570	446
123	20250502	175100	476068410	5570	5570	5570	5570	0
124	20250502	175000	476068410	5570	5570	5570	5570	0
125	20250502	174900	476068410	5570	5570	5570	5570	0
126	20250502	174800	476068410	5570	5570	5570	5570	0
127	20250502	174700	476068410	5570	5570	5570	5570	0
128	20250502	174600	476068410	5570	5570	5570	5570	0
129	20250502	174500	476068410	5570	5570	5570	5570	0
130	20250502	174400	476068410	5570	5570	5570	5570	0
131	20250502	174300	476068410	5570	5570	5570	5570	0
132	20250502	174200	476068410	5570	5570	5570	5570	0
133	20250502	174100	476068410	5570	5570	5570	5570	0
134	20250502	174000	476068410	5570	5570	5570	5570	0
135	20250502	173900	476068410	5570	5570	5570	5570	0
136	20250502	173800	476068410	5570	5570	5570	5570	0
137	20250502	173700	476068410	5570	5570	5570	5570	0
138	20250502	173600	476068410	5570	5570	5570	5570	0
139	20250502	173500	476068410	5570	5570	5570	5570	0
140	20250502	173400	476068410	5570	5570	5570	5570	0
141	20250502	173300	476068410	5570	5570	5570	5570	0
142	20250502	173200	476068410	5570	5570	5570	5570	0
143	20250502	173100	476068410	5570	5570	5570	5570	0
144	20250502	173000	476068410	5570	5570	5570	5570	0
145	20250502	172900	476068410	5570	5570	5570	5570	0
146	20250502	172800	476068410	5570	5570	5570	5570	0
147	20250502	172700	476068410	5570	5570	5570	5570	0
148	20250502	172600	476068410	5570	5570	5570	5570	0
149	20250502	172500	476068410	5570	5570	5570	5570	0
150	20250502	172400	476068410	5570	5570	5570	5570	0
151	20250502	172300	476068410	5570	5570	5570	5570	0
152	20250502	172200	476068410	5570	5570	5570	5570	446
153	20250502	172100	476068410	5570	5570	5570	5570	0
154	20250502	172000	476068410	5570	5570	5570	5570	0
155	20250502	171900	476068410	5570	5570	5570	5570	0
156	20250502	171800	476068410	5570	5570	5570	5570	0
157	20250502	171700	476068410	5570	5570	5570	5570	0
158	20250502	171600	476068410	5570	5570	5570	5570	0
159	20250502	171500	476068410	5570	5570	5570	5570	0
160	20250502	171400	476068410	5570	5570	5570	5570	0
161	20250502	171300	476068410	5570	5570	5570	5570	0
162	20250502	171200	476068410	5570	5570	5570	5570	0
163	20250502	171100	476068410	5570	5570	5570	5570	0
164	20250502	171000	476068410	5570	5570	5570	5570	0
165	20250502	170900	476068410	5570	5570	5570	5570	0
166	20250502	170800	476068410	5570	5570	5570	5570	0
167	20250502	170700	476068410	5570	5570	5570	5570	0
168	20250502	170600	476068410	5570	5570	5570	5570	0
169	20250502	170500	476068410	5570	5570	5570	5570	0
170	20250502	170400	476068410	5570	5570	5570	5570	0
171	20250502	170300	476068410	5570	5570	5570	5570	0
172	20250502	170200	476068410	5570	5570	5570	5570	0
173	20250502	170100	476068410	5570	5570	5570	5570	0
174	20250502	170000	476068410	5570	5570	5570	5570	0
175	20250502	165900	476068410	5570	5570	5570	5570	0
176	20250502	165800	476068410	5570	5570	5570	5570	0
177	20250502	165700	476068410	5570	5570	5570	5570	0
178	20250502	165600	476068410	5570	5570	5570	5570	0
179	20250502	165500	476068410	5570	5570	5570	5570	0
180	20250502	165400	476068410	5570	5570	5570	5570	0
181	20250502	165300	476068410	5570	5570	5570	5570	0
182	20250502	165200	476068410	5570	5570	5570	5570	446
183	20250502	165100	476068410	5570	5570	5570	5570	0
184	20250502	165000	476068410	5570	5570	5570	5570	0
185	20250502	164900	476068410	5570	5570	5570	5570	0
186	20250502	164800	476068410	5570	5570	5570	5570	0
187	20250502	164700	476068410	5570	5570	5570	5570	0
188	20250502	164600	476068410	5570	5570	5570	5570	0
189	20250502	164500	476068410	5570	5570	5570	5570	0
190	20250502	164400	476068410	5570	5570	5570	5570	0
191	20250502	164300	476068410	5570	5570	5570	5570	0
192	20250502	164200	476068410	5570	5570	5570	5570	0
193	20250502	164100	476068410	5570	5570	5570	5570	0
194	20250502	164000	476068410	5570	5570	5570	5570	0
195	20250502	163900	476068410	5570	5570	5570	5570	0
196	20250502	163800	476068410	5570	5570	5570	5570	0
197	20250502	163700	476068410	5570	5570	5570	5570	0
198	20250502	163600	476068410	5570	5570	5570	5570	0
199	20250502	163500	476068410	5570	5570	5570	5570	0
200	20250502	163400	476068410	5570	5570	5570	5570	0
201	20250502	163300	476068410	5570	5570	5570	5570	0
202	20250502	163200	476068410	5570	5570	5570	5570	0
203	20250502	163100	476068410	5570	5570	5570	5570	0
204	20250502	163000	476068410	5570	5570	5570	5570	0
205	20250502	162900	476068410	5570	5570	5570	5570	0
206	20250502	162800	476068410	5570	5570	5570	5570	0
207	20250502	162700	476068410	5570	5570	5570	5570	0
208	20250502	162600	476068410	5570	5570	5570	5570	0
209	20250502	162500	476068410	5570	5570	5570	5570	0
210	20250502	162400	476068410	5570	5570	5570	5570	0
211	20250502	162300	476068410	5570	5570	5570	5570	0
212	20250502	162200	476068410	5570	5570	5570	5570	446
213	20250502	162100	476068410	5570	5570	5570	5570	0
214	20250502	162000	476068410	5570	5570	5570	5570	0
215	20250502	161900	476068410	5570	5570	5570	5570	0
216	20250502	161800	476068410	5570	5570	5570	5570	0
217	20250502	161700	476068410	5570	5570	5570	5570	0
218	20250502	161600	476068410	5570	5570	5570	5570	0
219	20250502	161500	476068410	5570	5570	5570	5570	0
220	20250502	161400	476068410	5570	5570	5570	5570	0
221	20250502	161300	476068410	5570	5570	5570	5570	0
222	20250502	161200	476068410	5570	5570	5570	5570	0
223	20250502	161100	476068410	5570	5570	5570	5570	0
224	20250502	161000	476068410	5570	5570	5570	5570	0
225	20250502	160900	476068410	5570	5570	5570	5570	0
226	20250502	160800	476068410	5570	5570	5570	5570	0
227	20250502	160700	476068410	5570	5570	5570	5570	0
228	20250502	160600	476068410	5570	5570	5570	5570	0
229	20250502	160500	476068410	5570	5570	5570	5570	0
230	20250502	160400	476068410	5570	5570	5570	5570	0
231	20250502	160300	476068410	5570	5570	5570	5570	0
232	20250502	160200	476068410	5570	5570	5570	5570	0
233	20250502	160100	476068410	5570	5570	5570	5570	0
234	20250502	160000	476068410	5570	5570	5570	5570	0
235	20250502	155900	476068410	5570	5570	5570	5570	0
236	20250502	155800	476068410	5570	5570	5570	5570	0
237	20250502	155700	476068410	5570	5570	5570	5570	0
238	20250502	155600	476068410	5570	5570	5570	5570	0
239	20250502	155500	476068410	5570	5570	5570	5570	0
240	20250502	155400	476068410	5570	5570	5570	5570	0
241	20250502	155300	476068410	5570	5570	5570	5570	0
242	20250502	155200	476068410	5570	5570	5570	5570	446
243	20250502	155100	476068410	5570	5570	5570	5570	0
244	20250502	155000	476068410	5570	5570	5570	5570	0
245	20250502	154900	476068410	5570	5570	5570	5570	0
246	20250502	154800	476068410	5570	5570	5570	5570	0
247	20250502	154700	476068410	5570	5570	5570	5570	0
248	20250502	154600	476068410	5570	5570	5570	5570	0
249	20250502	154500	476068410	5570	5570	5570	5570	0
250	20250502	154400	476068410	5570	5570	5570	5570	0
251	20250502	154300	476068410	5570	5570	5570	5570	0
252	20250502	154200	476068410	5570	5570	5570	5570	0
253	20250502	154100	476068410	5570	5570	5570	5570	0
254	20250502	154000	476068410	5570	5570	5570	5570	0
255	20250502	153900	476068410	5570	5570	5570	5570	0
256	20250502	153800	476068410	5570	5570	5570	5570	0
257	20250502	153700	476068410	5570	5570	5570	5570	0
258	20250502	153600	476068410	5570	5570	5570	5570	0
259	20250502	153500	476068410	5570	5570	5570	5570	0
260	20250502	153400	476068410	5570	5570	5570	5570	0
261	20250502	153300	476068410	5570	5570	5570	5570	0
262	20250502	153200	476068410	5570	5570	5570	5570	0
263	20250502	153100	476068410	5570	5570	5570	5570	0
264	20250502	153000	476068410	5570	5570	5570	5570	446
265	20250502	152900	473584190	5540	5540	5540	5540	0
266	20250502	152800	473584190	5540	5540	5540	5540	0
267	20250502	152700	473584190	5540	5540	5540	5540	0
268	20250502	152600	473584190	5540	5540	5540	5540	0
269	20250502	152500	473584190	5540	5540	5540	5540	0
270	20250502	152400	473584190	5540	5540	5540	5540	0
271	20250502	152300	473584190	5540	5540	5540	5540	0
272	20250502	152200	473584190	5540	5540	5540	5540	0
273	20250502	152100	473584190	5540	5540	5540	5540	0
274	20250502	152000	473584190	5540	5540	5540	5540	0
275	20250502	151900	473584190	5540	5550	5550	5540	149
276	20250502	151800	472757350	5550	5550	5550	5550	0
277	20250502	151700	472757350	5550	5540	5550	5530	573
278	20250502	151600	469583360	5560	5560	5560	5560	0
279	20250502	151500	469583360	5560	5560	5560	5560	0
280	20250502	151400	469583360	5560	5550	5560	5550	727
281	20250502	151300	465548500	5560	5560	5560	5560	300
282	20250502	151200	463880500	5560	5560	5560	5560	0
283	20250502	151100	463880500	5560	5560	5560	5560	0
284	20250502	151000	463880500	5560	5560	5560	5560	0
285	20250502	150900	463880500	5560	5560	5560	5560	0
286	20250502	150800	463880500	5560	5560	5560	5560	0
287	20250502	150700	463880500	5560	5560	5560	5560	0
288	20250502	150600	463880500	5560	5550	5560	5540	178
289	20250502	150500	462892590	5570	5550	5570	5550	285
290	20250502	150400	461308520	5570	5570	5570	5570	0
291	20250502	150300	461308520	5570	5570	5570	5570	0
292	20250502	150200	461308520	5570	5570	5570	5570	0
293	20250502	150100	461308520	5570	5570	5570	5570	0
294	20250502	150000	461308520	5570	5560	5570	5560	3
295	20250502	145900	461291820	5570	5570	5570	5560	3
296	20250502	145800	461275120	5550	5570	5570	5550	2
297	20250502	145700	461264000	5570	5550	5570	5550	81
298	20250502	145600	460814430	5570	5550	5570	5550	16
299	20250502	145500	460725610	5570	5560	5570	5560	248
300	20250502	145400	459346720	5580	5580	5580	5580	0
301	20250502	145300	459346720	5580	5560	5580	5560	1001
302	20250502	145200	453773630	5560	5550	5560	5550	211
303	20250502	145100	452602570	5570	5555	5570	5555	7
304	20250502	145000	452563665	5570	5570	5570	5570	8
305	20250502	144900	452519105	5570	5560	5570	5560	130
306	20250502	144800	451796285	5570	5570	5570	5560	384
307	20250502	144700	449659935	5570	5560	5570	5560	341
308	20250502	144600	447763965	5560	5550	5560	5540	632
309	20250502	144500	444256455	5560	5560	5560	5560	0
310	20250502	144400	444256455	5560	5560	5560	5560	0
311	20250502	144300	444256455	5560	5560	5560	5550	388
312	20250502	144200	442102945	5560	5560	5560	5560	5
313	20250502	144100	442075145	5560	5560	5560	5560	0
314	20250502	144000	442075145	5560	5560	5560	5560	1
315	20250502	143900	442069585	5550	5550	5550	5550	0
316	20250502	143800	442069585	5550	5550	5550	5550	30
317	20250502	143700	441903085	5560	5550	5560	5550	209
318	20250502	143600	440743125	5570	5570	5570	5570	0
319	20250502	143500	440743125	5570	5570	5570	5570	0
320	20250502	143400	440743125	5570	5570	5570	5570	0
321	20250502	143300	440743125	5570	5560	5570	5560	201
322	20250502	143200	439625555	5550	5550	5550	5550	345
323	20250502	143100	437710805	5550	5550	5550	5550	0
324	20250502	143000	437710805	5550	5550	5550	5550	0
325	20250502	142900	437710805	5550	5540	5550	5540	101
326	20250502	142800	437151255	5560	5560	5560	5560	0
327	20250502	142700	437151255	5560	5560	5560	5540	448
328	20250502	142600	434669175	5550	5550	5550	5540	1656
329	20250502	142500	425492315	5570	5570	5570	5570	0
330	20250502	142400	425492315	5570	5570	5570	5570	0
331	20250502	142300	425492315	5570	5570	5570	5570	0
332	20250502	142200	425492315	5570	5540	5570	5540	10
333	20250502	142100	425436875	5560	5560	5560	5560	1
334	20250502	142000	425431315	5540	5540	5540	5540	0
335	20250502	141900	425431315	5540	5540	5540	5540	1
336	20250502	141800	425425775	5550	5550	5550	5550	127
337	20250502	141700	424720925	5570	5570	5570	5570	11
338	20250502	141600	424659655	5570	5570	5570	5570	0
339	20250502	141500	424659655	5570	5570	5570	5570	0
340	20250502	141400	424659655	5570	5550	5570	5550	844
341	20250502	141300	419965315	5550	5550	5550	5550	0
342	20250502	141200	419965315	5550	5550	5550	5550	236
343	20250502	141100	418655515	5550	5550	5550	5550	109
344	20250502	141000	418050565	5550	5550	5550	5550	28
345	20250502	140900	417895165	5550	5550	5550	5550	0
346	20250502	140800	417895165	5550	5550	5550	5550	0
347	20250502	140700	417895165	5550	5550	5550	5550	0
348	20250502	140600	417895165	5550	5540	5550	5540	3
349	20250502	140500	417878535	5530	5540	5540	5530	800
350	20250502	140400	413452735	5550	5550	5550	5550	0
351	20250502	140300	413452735	5550	5550	5550	5550	0
352	20250502	140200	413452735	5550	5550	5550	5550	0
353	20250502	140100	413452735	5550	5550	5550	5550	249
354	20250502	140000	412070785	5570	5570	5570	5570	0
355	20250502	135900	412070785	5570	5570	5570	5570	0
356	20250502	135800	412070785	5570	5570	5570	5570	0
357	20250502	135700	412070785	5570	5570	5570	5570	0
358	20250502	135600	412070785	5570	5570	5570	5570	2
359	20250502	135500	412059645	5550	5560	5560	5550	24
360	20250502	135400	411926395	5560	5560	5560	5560	1
361	20250502	135300	411920835	5540	5540	5540	5540	14
362	20250502	135200	411843275	5530	5530	5530	5530	870
363	20250502	135100	407032175	5550	5550	5550	5550	2
364	20250502	135000	407021075	5560	5560	5560	5560	180
365	20250502	134900	406020275	5570	5570	5570	5570	0
366	20250502	134800	406020275	5570	5570	5570	5570	0
367	20250502	134700	406020275	5570	5550	5570	5530	19
368	20250502	134600	405914995	5580	5580	5580	5580	0
369	20250502	134500	405914995	5580	5560	5580	5560	5
370	20250502	134400	405887145	5570	5570	5570	5570	0
371	20250502	134300	405887145	5570	5570	5570	5570	1
372	20250502	134200	405881575	5560	5580	5580	5560	356
373	20250502	134100	403899795	5580	5580	5580	5580	0
374	20250502	134000	403899795	5580	5580	5580	5580	1
375	20250502	133900	403894215	5580	5580	5580	5580	0
376	20250502	133800	403894215	5580	5580	5580	5580	118
377	20250502	133700	403235775	5580	5580	5580	5580	0
378	20250502	133600	403235775	5580	5580	5580	5580	508
379	20250502	133500	400401135	5580	5580	5580	5580	0
380	20250502	133400	400401135	5580	5570	5580	5570	128
381	20250502	133300	399688165	5580	5580	5580	5580	0
382	20250502	133200	399688165	5580	5580	5580	5580	0
383	20250502	133100	399688165	5580	5580	5580	5580	0
384	20250502	133000	399688165	5580	5580	5580	5580	0
385	20250502	132900	399688165	5580	5580	5580	5580	161
386	20250502	132800	398789785	5580	5570	5580	5560	668
387	20250502	132700	395070715	5560	5570	5570	5560	201
388	20250502	132600	393953145	5560	5560	5560	5560	723
389	20250502	132500	389933265	5560	5540	5560	5530	10221
390	20250502	132400	333401675	5560	5560	5560	5560	1
391	20250502	132300	333396115	5550	5550	5550	5550	7
392	20250502	132200	333357265	5570	5570	5570	5560	12
393	20250502	132100	333290525	5560	5560	5560	5550	471
394	20250502	132000	330675165	5570	5570	5570	5570	1
395	20250502	131900	330669595	5570	5570	5570	5570	1052
396	20250502	131800	324809955	5580	5580	5580	5580	0
397	20250502	131700	324809955	5580	5580	5580	5580	0
398	20250502	131600	324809955	5580	5570	5580	5570	238
399	20250502	131500	323484285	5580	5580	5580	5580	0
400	20250502	131400	323484285	5580	5580	5580	5580	1
401	20250502	131300	323478705	5560	5580	5580	5560	1201
402	20250502	131200	316799925	5580	5570	5580	5560	1575
403	20250502	131100	308040315	5580	5580	5580	5580	0
404	20250502	131000	308040315	5580	5580	5580	5580	0
405	20250502	130900	308040315	5580	5580	5580	5580	0
406	20250502	130800	308040315	5580	5570	5580	5570	12
407	20250502	130700	307973465	5580	5580	5580	5580	0
408	20250502	130600	307973465	5580	5580	5580	5580	0
409	20250502	130500	307973465	5580	5580	5580	5580	0
410	20250502	130400	307973465	5580	5580	5580	5580	0
411	20250502	130300	307973465	5580	5580	5580	5580	0
412	20250502	130200	307973465	5580	5580	5580	5580	0
413	20250502	130100	307973465	5580	5570	5580	5570	29
414	20250502	130000	307811925	5580	5580	5580	5580	0
415	20250502	125900	307811925	5580	5580	5580	5580	0
416	20250502	125800	307811925	5580	5570	5580	5570	101
417	20250502	125700	307249345	5580	5580	5580	5580	2
418	20250502	125600	307238185	5580	5580	5580	5580	1
419	20250502	125500	307232605	5570	5580	5580	5570	301
420	20250502	125400	305556025	5580	5580	5580	5580	130
421	20250502	125300	304830625	5585	5585	5585	5585	0
422	20250502	125200	304830625	5585	5585	5585	5585	40
423	20250502	125100	304607225	5585	5585	5585	5585	10
424	20250502	125000	304551375	5590	5590	5590	5590	3
425	20250502	124900	304534605	5570	5570	5570	5570	37
426	20250502	124800	304328515	5590	5590	5590	5590	0
427	20250502	124700	304328515	5590	5590	5590	5590	0
428	20250502	124600	304328515	5590	5590	5590	5590	0
429	20250502	124500	304328515	5590	5590	5590	5590	0
430	20250502	124400	304328515	5590	5590	5590	5590	10
431	20250502	124300	304272615	5590	5590	5590	5590	0
432	20250502	124200	304272615	5590	5590	5590	5590	0
433	20250502	124100	304272615	5590	5590	5590	5590	0
434	20250502	124000	304272615	5590	5590	5590	5590	0
435	20250502	123900	304272615	5590	5590	5590	5590	0
436	20250502	123800	304272615	5590	5590	5590	5590	0
437	20250502	123700	304272615	5590	5590	5590	5590	0
438	20250502	123600	304272615	5590	5590	5590	5590	1
439	20250502	123500	304267025	5590	5580	5590	5570	3
440	20250502	123400	304250285	5550	5570	5570	5550	200
441	20250502	123300	303137825	5570	5580	5580	5570	500
442	20250502	123200	300349825	5580	5580	5580	5580	0
443	20250502	123100	300349825	5580	5565	5580	5565	300
444	20250502	123000	298677425	5570	5570	5570	5570	0
445	20250502	122900	298677425	5570	5570	5570	5570	0
446	20250502	122800	298677425	5570	5570	5570	5570	136
447	20250502	122700	297919905	5560	5560	5560	5560	0
448	20250502	122600	297919905	5560	5560	5560	5560	0
449	20250502	122500	297919905	5560	5560	5560	5560	0
450	20250502	122400	297919905	5560	5560	5560	5560	96
451	20250502	122300	297386145	5560	5560	5560	5560	0
452	20250502	122200	297386145	5560	5560	5560	5560	0
453	20250502	122100	297386145	5560	5560	5560	5560	0
454	20250502	122000	297386145	5560	5560	5560	5560	0
455	20250502	121900	297386145	5560	5560	5560	5560	0
456	20250502	121800	297386145	5560	5560	5560	5560	0
457	20250502	121700	297386145	5560	5550	5560	5550	2
458	20250502	121600	297375035	5550	5550	5550	5550	135
459	20250502	121500	296625785	5560	5560	5560	5560	0
460	20250502	121400	296625785	5560	5550	5560	5530	1449
461	20250502	121300	288600725	5550	5550	5550	5550	38
462	20250502	121200	288389825	5580	5580	5580	5580	0
463	20250502	121100	288389825	5580	5580	5580	5580	0
464	20250502	121000	288389825	5580	5580	5580	5580	0
465	20250502	120900	288389825	5580	5550	5580	5550	2
466	20250502	120800	288378695	5580	5580	5580	5580	0
467	20250502	120700	288378695	5580	5580	5580	5580	0
468	20250502	120600	288378695	5580	5580	5580	5580	0
469	20250502	120500	288378695	5580	5580	5580	5580	0
470	20250502	120400	288378695	5580	5580	5580	5580	0
471	20250502	120300	288378695	5580	5580	5580	5580	0
472	20250502	120200	288378695	5580	5580	5580	5580	0
473	20250502	120100	288378695	5580	5580	5580	5580	0
474	20250502	120000	288378695	5580	5560	5580	5560	62
475	20250502	115900	288033485	5560	5560	5560	5560	30
476	20250502	115800	287866685	5570	5560	5570	5560	12
477	20250502	115700	287799955	5580	5580	5580	5580	0
478	20250502	115600	287799955	5580	5580	5580	5580	0
479	20250502	115500	287799955	5580	5580	5580	5580	0
480	20250502	115400	287799955	5580	5580	5580	5580	0
481	20250502	115300	287799955	5580	5580	5580	5580	0
482	20250502	115200	287799955	5580	5570	5580	5570	2
483	20250502	115100	287788805	5580	5560	5580	5560	8
484	20250502	115000	287744255	5570	5580	5580	5550	32
485	20250502	114900	287566475	5580	5570	5580	5570	11
486	20250502	114800	287505195	5570	5570	5570	5570	20
487	20250502	114700	287393795	5570	5570	5570	5570	129
488	20250502	114600	286675265	5590	5590	5590	5580	3
489	20250502	114500	286658505	5580	5550	5590	5550	514
490	20250502	114400	283788415	5550	5550	5550	5550	24
491	20250502	114300	283655215	5550	5550	5550	5550	0
492	20250502	114200	283655215	5550	5550	5550	5550	125
493	20250502	114100	282961465	5550	5550	5550	5550	0
494	20250502	114000	282961465	5550	5550	5550	5550	0
495	20250502	113900	282961465	5550	5550	5550	5550	0
496	20250502	113800	282961465	5550	5550	5550	5550	0
497	20250502	113700	282961465	5550	5550	5550	5550	0
498	20250502	113600	282961465	5550	5550	5550	5550	0
499	20250502	113500	282961465	5550	5550	5550	5550	0
500	20250502	113400	282961465	5550	5550	5550	5550	0
501	20250502	113300	282961465	5550	5550	5550	5550	0
502	20250502	113200	282961465	5550	5550	5550	5550	0
503	20250502	113100	282961465	5550	5580	5580	5550	459
504	20250502	113000	280409965	5570	5580	5580	5570	361
505	20250502	112900	278399185	5570	5570	5570	5570	0
506	20250502	112800	278399185	5570	5570	5570	5570	0
507	20250502	112700	278399185	5570	5570	5570	5570	0
508	20250502	112600	278399185	5570	5570	5570	5570	0
509	20250502	112500	278399185	5570	5570	5570	5570	0
510	20250502	112400	278399185	5570	5570	5570	5570	0
511	20250502	112300	278399185	5570	5570	5570	5570	0
512	20250502	112200	278399185	5570	5570	5570	5570	267
513	20250502	112100	276911995	5570	5570	5570	5570	5
514	20250502	112000	276884145	5570	5570	5570	5570	0
515	20250502	111900	276884145	5570	5570	5570	5570	0
516	20250502	111800	276884145	5570	5570	5570	5570	0
517	20250502	111700	276884145	5570	5570	5570	5570	1
518	20250502	111600	276878575	5570	5570	5570	5570	2
519	20250502	111500	276867435	5560	5560	5560	5560	0
520	20250502	111400	276867435	5560	5560	5560	5560	0
521	20250502	111300	276867435	5560	5560	5560	5560	0
522	20250502	111200	276867435	5560	5560	5560	5560	0
523	20250502	111100	276867435	5560	5560	5560	5560	175
524	20250502	111000	275894435	5570	5570	5570	5570	2
525	20250502	110900	275883295	5580	5580	5580	5580	0
526	20250502	110800	275883295	5580	5580	5580	5580	243
527	20250502	110700	274527355	5600	5600	5600	5600	0
528	20250502	110600	274527355	5600	5600	5600	5600	0
529	20250502	110500	274527355	5600	5600	5600	5600	175
530	20250502	110400	273547355	5600	5600	5600	5600	117
531	20250502	110300	272892155	5600	5570	5600	5570	364
532	20250502	110200	270860985	5570	5570	5570	5570	0
533	20250502	110100	270860985	5570	5560	5570	5560	363
534	20250502	110000	268840705	5550	5560	5560	5550	847
535	20250502	105900	264131485	5560	5560	5560	5560	4
536	20250502	105800	264109245	5570	5570	5570	5570	0
537	20250502	105700	264109245	5570	5570	5570	5570	0
538	20250502	105600	264109245	5570	5570	5570	5570	0
539	20250502	105500	264109245	5570	5570	5570	5570	100
540	20250502	105400	263552245	5570	5570	5570	5570	0
541	20250502	105300	263552245	5570	5570	5570	5570	0
542	20250502	105200	263552245	5570	5570	5570	5570	26
543	20250502	105100	263407425	5580	5580	5580	5580	345
544	20250502	105000	261482325	5590	5590	5590	5590	0
545	20250502	104900	261482325	5590	5590	5590	5590	0
546	20250502	104800	261482325	5590	5590	5590	5590	0
547	20250502	104700	261482325	5590	5590	5590	5590	0
548	20250502	104600	261482325	5590	5590	5590	5590	369
549	20250502	104500	259419615	5580	5600	5600	5580	130
550	20250502	104400	258691695	5600	5600	5600	5600	0
551	20250502	104300	258691695	5600	5600	5600	5600	126
552	20250502	104200	257986095	5580	5580	5580	5580	1
553	20250502	104100	257980515	5610	5610	5610	5610	0
554	20250502	104000	257980515	5610	5600	5610	5600	3094
555	20250502	103900	240648315	5600	5590	5600	5570	241
556	20250502	103800	239300005	5590	5590	5590	5590	0
557	20250502	103700	239300005	5590	5590	5590	5590	348
558	20250502	103600	237354685	5600	5570	5600	5570	2099
559	20250502	103500	225640625	5560	5560	5560	5560	1231
560	20250502	103400	218796265	5560	5560	5560	5560	345
561	20250502	103300	216878065	5570	5570	5570	5570	0
562	20250502	103200	216878065	5570	5560	5570	5560	332
563	20250502	103100	215029425	5560	5570	5570	5560	108
564	20250502	103000	214428415	5560	5560	5560	5560	100
565	20250502	102900	213872415	5570	5570	5570	5570	0
566	20250502	102800	213872415	5570	5570	5570	5570	1
567	20250502	102700	213866845	5570	5570	5570	5570	2
568	20250502	102600	213855705	5590	5590	5590	5590	0
569	20250502	102500	213855705	5590	5590	5590	5590	0
570	20250502	102400	213855705	5590	5590	5590	5590	0
571	20250502	102300	213855705	5590	5590	5590	5590	0
572	20250502	102200	213855705	5590	5530	5590	5530	1195
573	20250502	102100	207245625	5540	5540	5540	5540	0
574	20250502	102000	207245625	5540	5540	5540	5540	0
575	20250502	101900	207245625	5540	5520	5540	5510	171
576	20250502	101800	206302965	5510	5520	5520	5510	1057
577	20250502	101700	200474985	5520	5530	5530	5520	123
578	20250502	101600	199794805	5540	5540	5540	5540	15
579	20250502	101500	199711705	5550	5540	5550	5540	3
580	20250502	101400	199695075	5540	5570	5580	5540	4294
581	20250502	101300	175822475	5570	5570	5570	5570	0
582	20250502	101200	175822475	5570	5570	5570	5570	0
583	20250502	101100	175822475	5570	5570	5570	5570	125
584	20250502	101000	175126225	5575	5580	5580	5570	33
585	20250502	100900	174942240	5570	5580	5580	5570	152
586	20250502	100800	174094140	5590	5600	5600	5590	282
587	20250502	100700	172517410	5600	5600	5600	5600	188
588	20250502	100600	171464610	5600	5600	5600	5600	1
589	20250502	100500	171459010	5600	5600	5600	5600	0
590	20250502	100400	171459010	5600	5600	5600	5600	10
591	20250502	100300	171403010	5600	5590	5600	5590	110
592	20250502	100200	170787070	5590	5600	5600	5590	623
593	20250502	100100	167299520	5600	5600	5600	5600	0
594	20250502	100000	167299520	5600	5600	5600	5600	4
595	20250502	095900	167277120	5580	5590	5590	5580	190
596	20250502	095800	166215120	5590	5590	5590	5590	161
597	20250502	095700	165315130	5600	5600	5600	5600	0
598	20250502	095600	165315130	5600	5600	5600	5600	125
599	20250502	095500	164615130	5600	5600	5600	5600	170
600	20250502	095400	163663130	5610	5610	5610	5610	316
601	20250502	095300	161890370	5610	5630	5630	5570	5000
602	20250502	095200	133933040	5620	5610	5630	5610	207
603	20250502	095100	132769920	5610	5620	5620	5610	634
604	20250502	095000	129212820	5610	5610	5610	5610	0
605	20250502	094900	129212820	5610	5610	5610	5610	551
606	20250502	094800	126121710	5630	5630	5630	5630	0
607	20250502	094700	126121710	5630	5630	5630	5630	1
608	20250502	094600	126116080	5640	5620	5650	5620	640
609	20250502	094500	122509960	5620	5620	5640	5600	770
610	20250502	094400	118179860	5620	5620	5620	5620	1
611	20250502	094300	118174240	5600	5610	5620	5600	383
612	20250502	094200	116028070	5630	5620	5630	5620	26
613	20250502	094100	115881940	5610	5600	5630	5590	853
614	20250502	094000	111095850	5620	5620	5620	5620	1
615	20250502	093900	111090230	5620	5610	5630	5610	352
616	20250502	093800	109110900	5600	5600	5630	5600	1357
617	20250502	093700	101511170	5600	5600	5600	5600	4
618	20250502	093600	101488770	5600	5600	5600	5600	811
619	20250502	093500	96947170	5595	5600	5660	5595	1757
620	20250502	093400	87033990	5600	5580	5600	5580	18
621	20250502	093300	86933530	5590	5590	5590	5560	523
622	20250502	093200	84018650	5590	5590	5590	5590	510
623	20250502	093100	81167750	5590	5590	5590	5590	214
624	20250502	093000	79971490	5590	5570	5590	5570	12
625	20250502	092900	79904610	5570	5570	5570	5570	1001
626	20250502	092800	74329040	5580	5580	5580	5580	200
627	20250502	092700	73213040	5580	5590	5590	5580	1093
628	20250502	092600	67105210	5620	5620	5620	5620	467
629	20250502	092500	64480670	5630	5590	5630	5580	549
630	20250502	092400	61392060	5600	5620	5620	5600	1146
631	20250502	092300	54961290	5610	5550	5610	5550	3279
632	20250502	092200	36640000	5550	5550	5550	5550	590
633	20250502	092100	33365500	5520	5530	5550	5520	41
634	20250502	092000	33139000	5520	5520	5520	5520	407
635	20250502	091900	30892360	5500	5500	5500	5480	1010
636	20250502	091800	25352960	5520	5510	5520	5510	50
637	20250502	091700	25077230	5520	5520	5520	5520	0
638	20250502	091600	25077230	5520	5490	5520	5490	40
639	20250502	091500	24857460	5460	5460	5460	5460	100
640	20250502	091400	24311460	5490	5480	5490	5470	108
641	20250502	091300	23720380	5480	5480	5480	5480	24
642	20250502	091200	23588860	5500	5490	5500	5450	613
643	20250502	091100	20237700	5520	5500	5520	5490	682
644	20250502	091000	16487390	5540	5540	5540	5540	1
645	20250502	090900	16481850	5510	5530	5530	5510	616
646	20250502	090800	13085570	5550	5550	5550	5550	0
647	20250502	090700	13085570	5550	5550	5550	5550	0
648	20250502	090600	13085570	5550	5570	5570	5550	167
649	20250502	090500	12158200	5550	5530	5560	5530	589
650	20250502	090400	8889330	5530	5530	5530	5530	0
651	20250502	090300	8889330	5530	5530	5530	5530	10
652	20250502	090200	8834030	5530	5530	5530	5530	1
653	20250502	090100	8828500	5500	5520	5520	5500	170
654	20250502	090000	7892500	5500	5500	5500	5500	1435