KissMeData/330730/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205700	189761565	4145	4145	4145	4145	1806
3	20250502	205600	189761565	4145	4145	4145	4145	0
4	20250502	205500	189761565	4145	4145	4145	4145	0
5	20250502	205400	189761565	4145	4145	4145	4145	0
6	20250502	205300	189761565	4145	4145	4145	4145	0
7	20250502	205200	189761565	4145	4145	4145	4145	0
8	20250502	205100	189761565	4145	4145	4145	4145	0
9	20250502	205000	189761565	4145	4145	4145	4145	0
10	20250502	204900	189761565	4145	4145	4145	4145	0
11	20250502	204800	189761565	4145	4145	4145	4145	0
12	20250502	204700	189761565	4145	4145	4145	4145	0
13	20250502	204600	189761565	4145	4145	4145	4145	0
14	20250502	204500	189761565	4145	4145	4145	4145	0
15	20250502	204400	189761565	4145	4145	4145	4145	0
16	20250502	204300	189761565	4145	4145	4145	4145	0
17	20250502	204200	189761565	4145	4145	4145	4145	0
18	20250502	204100	189761565	4145	4145	4145	4145	0
19	20250502	204000	189761565	4145	4145	4145	4145	0
20	20250502	203900	189761565	4145	4145	4145	4145	0
21	20250502	203800	189761565	4145	4145	4145	4145	0
22	20250502	203700	189761565	4145	4145	4145	4145	0
23	20250502	203600	189761565	4145	4145	4145	4145	0
24	20250502	203500	189761565	4145	4145	4145	4145	0
25	20250502	203400	189761565	4145	4145	4145	4145	0
26	20250502	203300	189761565	4145	4145	4145	4145	0
27	20250502	203200	189761565	4145	4145	4145	4145	0
28	20250502	203100	189761565	4145	4145	4145	4145	0
29	20250502	203000	189761565	4145	4145	4145	4145	0
30	20250502	202900	189761565	4145	4145	4145	4145	0
31	20250502	202800	189761565	4145	4145	4145	4145	0
32	20250502	202700	189761565	4145	4145	4145	4145	1806
33	20250502	202600	189761565	4145	4145	4145	4145	0
34	20250502	202500	189761565	4145	4145	4145	4145	0
35	20250502	202400	189761565	4145	4145	4145	4145	0
36	20250502	202300	189761565	4145	4145	4145	4145	0
37	20250502	202200	189761565	4145	4145	4145	4145	0
38	20250502	202100	189761565	4145	4145	4145	4145	0
39	20250502	202000	189761565	4145	4145	4145	4145	0
40	20250502	201900	189761565	4145	4145	4145	4145	0
41	20250502	201800	189761565	4145	4145	4145	4145	0
42	20250502	201700	189761565	4145	4145	4145	4145	0
43	20250502	201600	189761565	4145	4145	4145	4145	0
44	20250502	201500	189761565	4145	4145	4145	4145	0
45	20250502	201400	189761565	4145	4145	4145	4145	0
46	20250502	201300	189761565	4145	4145	4145	4145	0
47	20250502	201200	189761565	4145	4145	4145	4145	0
48	20250502	201100	189761565	4145	4145	4145	4145	0
49	20250502	201000	189761565	4145	4145	4145	4145	0
50	20250502	200900	189761565	4145	4145	4145	4145	0
51	20250502	200800	189761565	4145	4145	4145	4145	0
52	20250502	200700	189761565	4145	4145	4145	4145	0
53	20250502	200600	189761565	4145	4145	4145	4145	0
54	20250502	200500	189761565	4145	4145	4145	4145	0
55	20250502	200400	189761565	4145	4145	4145	4145	0
56	20250502	200300	189761565	4145	4145	4145	4145	0
57	20250502	200200	189761565	4145	4145	4145	4145	0
58	20250502	200100	189761565	4145	4145	4145	4145	0
59	20250502	200000	189761565	4145	4145	4145	4145	0
60	20250502	195900	189761565	4145	4145	4145	4145	0
61	20250502	195800	189761565	4145	4145	4145	4145	0
62	20250502	195700	189761565	4145	4145	4145	4145	1806
63	20250502	195600	189761565	4145	4145	4145	4145	0
64	20250502	195500	189761565	4145	4145	4145	4145	0
65	20250502	195400	189761565	4145	4145	4145	4145	0
66	20250502	195300	189761565	4145	4145	4145	4145	0
67	20250502	195200	189761565	4145	4145	4145	4145	0
68	20250502	195100	189761565	4145	4145	4145	4145	0
69	20250502	195000	189761565	4145	4145	4145	4145	0
70	20250502	194900	189761565	4145	4145	4145	4145	0
71	20250502	194800	189761565	4145	4145	4145	4145	0
72	20250502	194700	189761565	4145	4145	4145	4145	0
73	20250502	194600	189761565	4145	4145	4145	4145	0
74	20250502	194500	189761565	4145	4145	4145	4145	0
75	20250502	194400	189761565	4145	4145	4145	4145	0
76	20250502	194300	189761565	4145	4145	4145	4145	0
77	20250502	194200	189761565	4145	4145	4145	4145	0
78	20250502	194100	189761565	4145	4145	4145	4145	0
79	20250502	194000	189761565	4145	4145	4145	4145	0
80	20250502	193900	189761565	4145	4145	4145	4145	0
81	20250502	193800	189761565	4145	4145	4145	4145	0
82	20250502	193700	189761565	4145	4145	4145	4145	0
83	20250502	193600	189761565	4145	4145	4145	4145	0
84	20250502	193500	189761565	4145	4145	4145	4145	0
85	20250502	193400	189761565	4145	4145	4145	4145	0
86	20250502	193300	189761565	4145	4145	4145	4145	0
87	20250502	193200	189761565	4145	4145	4145	4145	0
88	20250502	193100	189761565	4145	4145	4145	4145	0
89	20250502	193000	189761565	4145	4145	4145	4145	0
90	20250502	192900	189761565	4145	4145	4145	4145	0
91	20250502	192800	189761565	4145	4145	4145	4145	0
92	20250502	192700	189761565	4145	4145	4145	4145	1806
93	20250502	192600	189761565	4145	4145	4145	4145	0
94	20250502	192500	189761565	4145	4145	4145	4145	0
95	20250502	192400	189761565	4145	4145	4145	4145	0
96	20250502	192300	189761565	4145	4145	4145	4145	0
97	20250502	192200	189761565	4145	4145	4145	4145	0
98	20250502	192100	189761565	4145	4145	4145	4145	0
99	20250502	192000	189761565	4145	4145	4145	4145	0
100	20250502	191900	189761565	4145	4145	4145	4145	0
101	20250502	191800	189761565	4145	4145	4145	4145	0
102	20250502	191700	189761565	4145	4145	4145	4145	0
103	20250502	191600	189761565	4145	4145	4145	4145	0
104	20250502	191500	189761565	4145	4145	4145	4145	0
105	20250502	191400	189761565	4145	4145	4145	4145	0
106	20250502	191300	189761565	4145	4145	4145	4145	0
107	20250502	191200	189761565	4145	4145	4145	4145	0
108	20250502	191100	189761565	4145	4145	4145	4145	0
109	20250502	191000	189761565	4145	4145	4145	4145	0
110	20250502	190900	189761565	4145	4145	4145	4145	0
111	20250502	190800	189761565	4145	4145	4145	4145	0
112	20250502	190700	189761565	4145	4145	4145	4145	0
113	20250502	190600	189761565	4145	4145	4145	4145	0
114	20250502	190500	189761565	4145	4145	4145	4145	0
115	20250502	190400	189761565	4145	4145	4145	4145	0
116	20250502	190300	189761565	4145	4145	4145	4145	0
117	20250502	190200	189761565	4145	4145	4145	4145	0
118	20250502	190100	189761565	4145	4145	4145	4145	0
119	20250502	190000	189761565	4145	4145	4145	4145	0
120	20250502	185900	189761565	4145	4145	4145	4145	0
121	20250502	185800	189761565	4145	4145	4145	4145	0
122	20250502	185700	189761565	4145	4145	4145	4145	1806
123	20250502	185600	189761565	4145	4145	4145	4145	0
124	20250502	185500	189761565	4145	4145	4145	4145	0
125	20250502	185400	189761565	4145	4145	4145	4145	0
126	20250502	185300	189761565	4145	4145	4145	4145	0
127	20250502	185200	189761565	4145	4145	4145	4145	0
128	20250502	185100	189761565	4145	4145	4145	4145	0
129	20250502	185000	189761565	4145	4145	4145	4145	0
130	20250502	184900	189761565	4145	4145	4145	4145	0
131	20250502	184800	189761565	4145	4145	4145	4145	0
132	20250502	184700	189761565	4145	4145	4145	4145	0
133	20250502	184600	189761565	4145	4145	4145	4145	0
134	20250502	184500	189761565	4145	4145	4145	4145	0
135	20250502	184400	189761565	4145	4145	4145	4145	0
136	20250502	184300	189761565	4145	4145	4145	4145	0
137	20250502	184200	189761565	4145	4145	4145	4145	0
138	20250502	184100	189761565	4145	4145	4145	4145	0
139	20250502	184000	189761565	4145	4145	4145	4145	0
140	20250502	183900	189761565	4145	4145	4145	4145	0
141	20250502	183800	189761565	4145	4145	4145	4145	0
142	20250502	183700	189761565	4145	4145	4145	4145	0
143	20250502	183600	189761565	4145	4145	4145	4145	0
144	20250502	183500	189761565	4145	4145	4145	4145	0
145	20250502	183400	189761565	4145	4145	4145	4145	0
146	20250502	183300	189761565	4145	4145	4145	4145	0
147	20250502	183200	189761565	4145	4145	4145	4145	0
148	20250502	183100	189761565	4145	4145	4145	4145	0
149	20250502	183000	189761565	4145	4145	4145	4145	0
150	20250502	182900	189761565	4145	4145	4145	4145	0
151	20250502	182800	189761565	4145	4145	4145	4145	0
152	20250502	182700	189761565	4145	4145	4145	4145	1806
153	20250502	182600	189761565	4145	4145	4145	4145	0
154	20250502	182500	189761565	4145	4145	4145	4145	0
155	20250502	182400	189761565	4145	4145	4145	4145	0
156	20250502	182300	189761565	4145	4145	4145	4145	0
157	20250502	182200	189761565	4145	4145	4145	4145	0
158	20250502	182100	189761565	4145	4145	4145	4145	0
159	20250502	182000	189761565	4145	4145	4145	4145	0
160	20250502	181900	189761565	4145	4145	4145	4145	0
161	20250502	181800	189761565	4145	4145	4145	4145	0
162	20250502	181700	189761565	4145	4145	4145	4145	0
163	20250502	181600	189761565	4145	4145	4145	4145	0
164	20250502	181500	189761565	4145	4145	4145	4145	0
165	20250502	181400	189761565	4145	4145	4145	4145	0
166	20250502	181300	189761565	4145	4145	4145	4145	0
167	20250502	181200	189761565	4145	4145	4145	4145	0
168	20250502	181100	189761565	4145	4145	4145	4145	0
169	20250502	181000	189761565	4145	4145	4145	4145	0
170	20250502	180900	189761565	4145	4145	4145	4145	0
171	20250502	180800	189761565	4145	4145	4145	4145	0
172	20250502	180700	189761565	4145	4145	4145	4145	0
173	20250502	180600	189761565	4145	4145	4145	4145	0
174	20250502	180500	189761565	4145	4145	4145	4145	0
175	20250502	180400	189761565	4145	4145	4145	4145	0
176	20250502	180300	189761565	4145	4145	4145	4145	0
177	20250502	180200	189761565	4145	4145	4145	4145	0
178	20250502	180100	189761565	4145	4145	4145	4145	0
179	20250502	180000	189761565	4145	4145	4145	4145	0
180	20250502	175900	189761565	4145	4145	4145	4145	0
181	20250502	175800	189761565	4145	4145	4145	4145	0
182	20250502	175700	189761565	4145	4145	4145	4145	1806
183	20250502	175600	189761565	4145	4145	4145	4145	0
184	20250502	175500	189761565	4145	4145	4145	4145	0
185	20250502	175400	189761565	4145	4145	4145	4145	0
186	20250502	175300	189761565	4145	4145	4145	4145	0
187	20250502	175200	189761565	4145	4145	4145	4145	0
188	20250502	175100	189761565	4145	4145	4145	4145	0
189	20250502	175000	189761565	4145	4145	4145	4145	0
190	20250502	174900	189761565	4145	4145	4145	4145	0
191	20250502	174800	189761565	4145	4145	4145	4145	0
192	20250502	174700	189761565	4145	4145	4145	4145	0
193	20250502	174600	189761565	4145	4145	4145	4145	0
194	20250502	174500	189761565	4145	4145	4145	4145	0
195	20250502	174400	189761565	4145	4145	4145	4145	0
196	20250502	174300	189761565	4145	4145	4145	4145	0
197	20250502	174200	189761565	4145	4145	4145	4145	0
198	20250502	174100	189761565	4145	4145	4145	4145	0
199	20250502	174000	189761565	4145	4145	4145	4145	0
200	20250502	173900	189761565	4145	4145	4145	4145	0
201	20250502	173800	189761565	4145	4145	4145	4145	0
202	20250502	173700	189761565	4145	4145	4145	4145	0
203	20250502	173600	189761565	4145	4145	4145	4145	0
204	20250502	173500	189761565	4145	4145	4145	4145	0
205	20250502	173400	189761565	4145	4145	4145	4145	0
206	20250502	173300	189761565	4145	4145	4145	4145	0
207	20250502	173200	189761565	4145	4145	4145	4145	0
208	20250502	173100	189761565	4145	4145	4145	4145	0
209	20250502	173000	189761565	4145	4145	4145	4145	0
210	20250502	172900	189761565	4145	4145	4145	4145	0
211	20250502	172800	189761565	4145	4145	4145	4145	0
212	20250502	172700	189761565	4145	4145	4145	4145	1806
213	20250502	172600	189761565	4145	4145	4145	4145	0
214	20250502	172500	189761565	4145	4145	4145	4145	0
215	20250502	172400	189761565	4145	4145	4145	4145	0
216	20250502	172300	189761565	4145	4145	4145	4145	0
217	20250502	172200	189761565	4145	4145	4145	4145	0
218	20250502	172100	189761565	4145	4145	4145	4145	0
219	20250502	172000	189761565	4145	4145	4145	4145	0
220	20250502	171900	189761565	4145	4145	4145	4145	0
221	20250502	171800	189761565	4145	4145	4145	4145	0
222	20250502	171700	189761565	4145	4145	4145	4145	0
223	20250502	171600	189761565	4145	4145	4145	4145	0
224	20250502	171500	189761565	4145	4145	4145	4145	0
225	20250502	171400	189761565	4145	4145	4145	4145	0
226	20250502	171300	189761565	4145	4145	4145	4145	0
227	20250502	171200	189761565	4145	4145	4145	4145	0
228	20250502	171100	189761565	4145	4145	4145	4145	0
229	20250502	171000	189761565	4145	4145	4145	4145	0
230	20250502	170900	189761565	4145	4145	4145	4145	0
231	20250502	170800	189761565	4145	4145	4145	4145	0
232	20250502	170700	189761565	4145	4145	4145	4145	0
233	20250502	170600	189761565	4145	4145	4145	4145	0
234	20250502	170500	189761565	4145	4145	4145	4145	0
235	20250502	170400	189761565	4145	4145	4145	4145	0
236	20250502	170300	189761565	4145	4145	4145	4145	0
237	20250502	170200	189761565	4145	4145	4145	4145	0
238	20250502	170100	189761565	4145	4145	4145	4145	0
239	20250502	170000	189761565	4145	4145	4145	4145	0
240	20250502	165900	189761565	4145	4145	4145	4145	0
241	20250502	165800	189761565	4145	4145	4145	4145	0
242	20250502	165700	189761565	4145	4145	4145	4145	1806
243	20250502	165600	189761565	4145	4145	4145	4145	0
244	20250502	165500	189761565	4145	4145	4145	4145	0
245	20250502	165400	189761565	4145	4145	4145	4145	0
246	20250502	165300	189761565	4145	4145	4145	4145	0
247	20250502	165200	189761565	4145	4145	4145	4145	0
248	20250502	165100	189761565	4145	4145	4145	4145	0
249	20250502	165000	189761565	4145	4145	4145	4145	0
250	20250502	164900	189761565	4145	4145	4145	4145	0
251	20250502	164800	189761565	4145	4145	4145	4145	0
252	20250502	164700	189761565	4145	4145	4145	4145	0
253	20250502	164600	189761565	4145	4145	4145	4145	0
254	20250502	164500	189761565	4145	4145	4145	4145	0
255	20250502	164400	189761565	4145	4145	4145	4145	0
256	20250502	164300	189761565	4145	4145	4145	4145	0
257	20250502	164200	189761565	4145	4145	4145	4145	0
258	20250502	164100	189761565	4145	4145	4145	4145	0
259	20250502	164000	189761565	4145	4145	4145	4145	0
260	20250502	163900	189761565	4145	4145	4145	4145	0
261	20250502	163800	189761565	4145	4145	4145	4145	0
262	20250502	163700	189761565	4145	4145	4145	4145	0
263	20250502	163600	189761565	4145	4145	4145	4145	0
264	20250502	163500	189761565	4145	4145	4145	4145	0
265	20250502	163400	189761565	4145	4145	4145	4145	0
266	20250502	163300	189761565	4145	4145	4145	4145	0
267	20250502	163200	189761565	4145	4145	4145	4145	0
268	20250502	163100	189761565	4145	4145	4145	4145	0
269	20250502	163000	189761565	4145	4145	4145	4145	0
270	20250502	162900	189761565	4145	4145	4145	4145	0
271	20250502	162800	189761565	4145	4145	4145	4145	0
272	20250502	162700	189761565	4145	4145	4145	4145	1806
273	20250502	162600	189761565	4145	4145	4145	4145	0
274	20250502	162500	189761565	4145	4145	4145	4145	0
275	20250502	162400	189761565	4145	4145	4145	4145	0
276	20250502	162300	189761565	4145	4145	4145	4145	0
277	20250502	162200	189761565	4145	4145	4145	4145	0
278	20250502	162100	189761565	4145	4145	4145	4145	0
279	20250502	162000	189761565	4145	4145	4145	4145	0
280	20250502	161900	189761565	4145	4145	4145	4145	0
281	20250502	161800	189761565	4145	4145	4145	4145	0
282	20250502	161700	189761565	4145	4145	4145	4145	0
283	20250502	161600	189761565	4145	4145	4145	4145	0
284	20250502	161500	189761565	4145	4145	4145	4145	0
285	20250502	161400	189761565	4145	4145	4145	4145	0
286	20250502	161300	189761565	4145	4145	4145	4145	0
287	20250502	161200	189761565	4145	4145	4145	4145	0
288	20250502	161100	189761565	4145	4145	4145	4145	0
289	20250502	161000	189761565	4145	4145	4145	4145	0
290	20250502	160900	189761565	4145	4145	4145	4145	0
291	20250502	160800	189761565	4145	4145	4145	4145	0
292	20250502	160700	189761565	4145	4145	4145	4145	0
293	20250502	160600	189761565	4145	4145	4145	4145	0
294	20250502	160500	189761565	4145	4145	4145	4145	0
295	20250502	160400	189761565	4145	4145	4145	4145	0
296	20250502	160300	189761565	4145	4145	4145	4145	0
297	20250502	160200	189761565	4145	4145	4145	4145	0
298	20250502	160100	189761565	4145	4145	4145	4145	0
299	20250502	160000	189761565	4145	4145	4145	4145	0
300	20250502	155900	189761565	4145	4145	4145	4145	0
301	20250502	155800	189761565	4145	4145	4145	4145	0
302	20250502	155700	189761565	4145	4145	4145	4145	1806
303	20250502	155600	189761565	4145	4145	4145	4145	0
304	20250502	155500	189761565	4145	4145	4145	4145	0
305	20250502	155400	189761565	4145	4145	4145	4145	0
306	20250502	155300	189761565	4145	4145	4145	4145	0
307	20250502	155200	189761565	4145	4145	4145	4145	0
308	20250502	155100	189761565	4145	4145	4145	4145	0
309	20250502	155000	189761565	4145	4145	4145	4145	0
310	20250502	154900	189761565	4145	4145	4145	4145	0
311	20250502	154800	189761565	4145	4145	4145	4145	0
312	20250502	154700	189761565	4145	4145	4145	4145	0
313	20250502	154600	189761565	4145	4145	4145	4145	0
314	20250502	154500	189761565	4145	4145	4145	4145	0
315	20250502	154400	189761565	4145	4145	4145	4145	0
316	20250502	154300	189761565	4145	4145	4145	4145	0
317	20250502	154200	189761565	4145	4145	4145	4145	0
318	20250502	154100	189761565	4145	4145	4145	4145	0
319	20250502	154000	189761565	4145	4145	4145	4145	0
320	20250502	153900	189761565	4145	4145	4145	4145	0
321	20250502	153800	189761565	4145	4145	4145	4145	0
322	20250502	153700	189761565	4145	4145	4145	4145	0
323	20250502	153600	189761565	4145	4145	4145	4145	0
324	20250502	153500	189761565	4145	4145	4145	4145	0
325	20250502	153400	189761565	4145	4145	4145	4145	0
326	20250502	153300	189761565	4145	4145	4145	4145	0
327	20250502	153200	189761565	4145	4145	4145	4145	0
328	20250502	153100	189761565	4145	4145	4145	4145	0
329	20250502	153000	189761565	4145	4145	4145	4145	1806
330	20250502	152900	182275695	4140	4140	4140	4140	0
331	20250502	152800	182275695	4140	4140	4140	4140	0
332	20250502	152700	182275695	4140	4140	4140	4140	0
333	20250502	152600	182275695	4140	4140	4140	4140	0
334	20250502	152500	182275695	4140	4140	4140	4140	0
335	20250502	152400	182275695	4140	4140	4140	4140	0
336	20250502	152300	182275695	4140	4140	4140	4140	0
337	20250502	152200	182275695	4140	4140	4140	4140	0
338	20250502	152100	182275695	4140	4140	4140	4140	0
339	20250502	152000	182275695	4140	4140	4140	4140	0
340	20250502	151900	182275695	4140	4140	4140	4140	3
341	20250502	151800	182263275	4120	4140	4140	4120	255
342	20250502	151700	181212560	4125	4130	4135	4125	69
343	20250502	151600	180927680	4145	4145	4145	4145	0
344	20250502	151500	180927680	4145	4140	4145	4140	60
345	20250502	151400	180679275	4140	4135	4140	4130	1230
346	20250502	151300	175588465	4135	4125	4135	4125	39
347	20250502	151200	175427580	4135	4125	4135	4125	363
348	20250502	151100	173930195	4125	4125	4125	4125	20
349	20250502	151000	173847695	4130	4135	4135	4120	237
350	20250502	150900	172871115	4125	4125	4130	4125	450
351	20250502	150800	171014320	4125	4125	4125	4125	0
352	20250502	150700	171014320	4125	4125	4125	4125	30
353	20250502	150600	170890570	4125	4130	4130	4125	254
354	20250502	150500	169842550	4130	4130	4130	4130	125
355	20250502	150400	169326300	4130	4130	4130	4130	108
356	20250502	150300	168880260	4130	4130	4130	4130	0
357	20250502	150200	168880260	4130	4130	4130	4130	0
358	20250502	150100	168880260	4130	4130	4130	4130	0
359	20250502	150000	168880260	4130	4130	4130	4125	424
360	20250502	145900	167130710	4135	4135	4135	4135	0
361	20250502	145800	167130710	4135	4135	4135	4135	0
362	20250502	145700	167130710	4135	4135	4135	4135	0
363	20250502	145600	167130710	4135	4135	4135	4135	0
364	20250502	145500	167130710	4135	4130	4135	4125	772
365	20250502	145400	163944685	4145	4145	4145	4145	0
366	20250502	145300	163944685	4145	4140	4145	4140	2
367	20250502	145200	163936400	4145	4145	4145	4145	0
368	20250502	145100	163936400	4145	4145	4145	4145	0
369	20250502	145000	163936400	4145	4145	4145	4145	0
370	20250502	144900	163936400	4145	4145	4145	4145	0
371	20250502	144800	163936400	4145	4145	4145	4145	2
372	20250502	144700	163928110	4135	4135	4135	4135	98
373	20250502	144600	163522880	4145	4135	4145	4135	15
374	20250502	144500	163460755	4145	4145	4145	4145	30
375	20250502	144400	163336405	4130	4140	4145	4125	27
376	20250502	144300	163224820	4145	4145	4145	4135	70
377	20250502	144200	162935170	4145	4145	4145	4145	5
378	20250502	144100	162914445	4145	4140	4145	4140	30
379	20250502	144000	162790230	4140	4140	4140	4140	300
380	20250502	143900	161548230	4140	4140	4140	4140	0
381	20250502	143800	161548230	4140	4125	4140	4125	61
382	20250502	143700	161296140	4140	4135	4140	4135	130
383	20250502	143600	160757965	4140	4140	4140	4140	0
384	20250502	143500	160757965	4140	4140	4140	4140	0
385	20250502	143400	160757965	4140	4140	4140	4140	0
386	20250502	143300	160757965	4140	4140	4140	4140	0
387	20250502	143200	160757965	4140	4140	4140	4140	0
388	20250502	143100	160757965	4140	4140	4140	4125	65
389	20250502	143000	160488940	4140	4140	4140	4135	150
390	20250502	142900	159867960	4140	4140	4140	4140	0
391	20250502	142800	159867960	4140	4140	4140	4140	0
392	20250502	142700	159867960	4140	4140	4140	4140	0
393	20250502	142600	159867960	4140	4140	4140	4140	1
394	20250502	142500	159863820	4125	4125	4125	4125	147
395	20250502	142400	159257445	4140	4140	4140	4140	0
396	20250502	142300	159257445	4140	4140	4140	4140	0
397	20250502	142200	159257445	4140	4140	4140	4140	1
398	20250502	142100	159253305	4130	4130	4130	4130	0
399	20250502	142000	159253305	4130	4130	4130	4130	1109
400	20250502	141900	154673135	4130	4135	4135	4130	240
401	20250502	141800	153681200	4140	4140	4140	4140	0
402	20250502	141700	153681200	4140	4140	4140	4140	1
403	20250502	141600	153677060	4135	4135	4135	4135	0
404	20250502	141500	153677060	4135	4135	4135	4135	0
405	20250502	141400	153677060	4135	4135	4135	4135	0
406	20250502	141300	153677060	4135	4135	4135	4135	0
407	20250502	141200	153677060	4135	4135	4135	4135	0
408	20250502	141100	153677060	4135	4135	4135	4135	46
409	20250502	141000	153486850	4135	4135	4135	4135	8
410	20250502	140900	153453770	4140	4140	4140	4140	0
411	20250502	140800	153453770	4140	4140	4140	4140	0
412	20250502	140700	153453770	4140	4140	4140	4140	0
413	20250502	140600	153453770	4140	4140	4140	4140	0
414	20250502	140500	153453770	4140	4140	4140	4140	1
415	20250502	140400	153449630	4135	4135	4135	4135	0
416	20250502	140300	153449630	4135	4135	4135	4135	0
417	20250502	140200	153449630	4135	4135	4135	4135	0
418	20250502	140100	153449630	4135	4135	4135	4135	16
419	20250502	140000	153383470	4135	4140	4140	4135	110
420	20250502	135900	152928570	4135	4135	4135	4135	0
421	20250502	135800	152928570	4135	4135	4135	4135	0
422	20250502	135700	152928570	4135	4135	4135	4135	0
423	20250502	135600	152928570	4135	4135	4135	4135	0
424	20250502	135500	152928570	4135	4135	4135	4135	0
425	20250502	135400	152928570	4135	4140	4140	4135	12
426	20250502	135300	152878940	4140	4140	4140	4140	1
427	20250502	135200	152874800	4135	4135	4135	4135	50
428	20250502	135100	152668050	4140	4125	4140	4125	1921
429	20250502	135000	144743595	4125	4130	4130	4125	496
430	20250502	134900	142697545	4125	4125	4125	4125	105
431	20250502	134800	142264420	4130	4130	4130	4130	7
432	20250502	134700	142235510	4130	4130	4130	4125	125
433	20250502	134600	141719335	4130	4130	4130	4130	195
434	20250502	134500	140913985	4140	4140	4140	4140	0
435	20250502	134400	140913985	4140	4140	4140	4140	0
436	20250502	134300	140913985	4140	4140	4140	4140	0
437	20250502	134200	140913985	4140	4140	4140	4140	0
438	20250502	134100	140913985	4140	4135	4140	4135	2
439	20250502	134000	140905710	4130	4130	4130	4130	0
440	20250502	133900	140905710	4130	4130	4130	4130	0
441	20250502	133800	140905710	4130	4130	4130	4130	283
442	20250502	133700	139736920	4130	4130	4130	4130	0
443	20250502	133600	139736920	4130	4135	4135	4130	140
444	20250502	133500	139158035	4150	4150	4150	4150	10
445	20250502	133400	139116535	4150	4150	4150	4150	0
446	20250502	133300	139116535	4150	4150	4150	4150	0
447	20250502	133200	139116535	4150	4150	4150	4150	0
448	20250502	133100	139116535	4150	4150	4150	4150	0
449	20250502	133000	139116535	4150	4150	4150	4150	0
450	20250502	132900	139116535	4150	4150	4150	4150	0
451	20250502	132800	139116535	4150	4150	4150	4150	0
452	20250502	132700	139116535	4150	4150	4150	4150	0
453	20250502	132600	139116535	4150	4150	4150	4150	0
454	20250502	132500	139116535	4150	4150	4150	4150	0
455	20250502	132400	139116535	4150	4150	4150	4150	100
456	20250502	132300	138701535	4150	4150	4150	4150	280
457	20250502	132200	137539535	4150	4150	4150	4150	1
458	20250502	132100	137535385	4155	4155	4155	4155	0
459	20250502	132000	137535385	4155	4155	4155	4155	0
460	20250502	131900	137535385	4155	4155	4155	4155	0
461	20250502	131800	137535385	4155	4155	4155	4155	0
462	20250502	131700	137535385	4155	4130	4155	4130	11
463	20250502	131600	137489930	4160	4160	4160	4160	0
464	20250502	131500	137489930	4160	4160	4160	4160	0
465	20250502	131400	137489930	4160	4160	4160	4160	0
466	20250502	131300	137489930	4160	4160	4160	4160	0
467	20250502	131200	137489930	4160	4160	4160	4160	0
468	20250502	131100	137489930	4160	4160	4160	4160	0
469	20250502	131000	137489930	4160	4160	4160	4160	0
470	20250502	130900	137489930	4160	4160	4160	4160	0
471	20250502	130800	137489930	4160	4160	4160	4160	0
472	20250502	130700	137489930	4160	4160	4160	4160	0
473	20250502	130600	137489930	4160	4155	4160	4155	3
474	20250502	130500	137477460	4155	4155	4155	4155	0
475	20250502	130400	137477460	4155	4155	4155	4155	0
476	20250502	130300	137477460	4155	4155	4155	4155	2
477	20250502	130200	137469150	4160	4160	4160	4160	7
478	20250502	130100	137440030	4160	4160	4160	4160	0
479	20250502	130000	137440030	4160	4160	4160	4160	0
480	20250502	125900	137440030	4160	4160	4160	4160	0
481	20250502	125800	137440030	4160	4160	4160	4160	0
482	20250502	125700	137440030	4160	4160	4160	4160	0
483	20250502	125600	137440030	4160	4160	4160	4160	0
484	20250502	125500	137440030	4160	4160	4160	4160	0
485	20250502	125400	137440030	4160	4160	4160	4160	0
486	20250502	125300	137440030	4160	4160	4160	4160	0
487	20250502	125200	137440030	4160	4160	4160	4160	0
488	20250502	125100	137440030	4160	4160	4160	4160	0
489	20250502	125000	137440030	4160	4160	4160	4160	0
490	20250502	124900	137440030	4160	4150	4160	4150	250
491	20250502	124800	136402290	4135	4135	4135	4135	114
492	20250502	124700	135930900	4150	4150	4150	4150	0
493	20250502	124600	135930900	4150	4150	4150	4150	0
494	20250502	124500	135930900	4150	4150	4150	4150	0
495	20250502	124400	135930900	4150	4150	4150	4150	0
496	20250502	124300	135930900	4150	4140	4150	4135	120
497	20250502	124200	135434550	4140	4145	4145	4140	110
498	20250502	124100	134979100	4140	4140	4140	4140	100
499	20250502	124000	134565100	4150	4150	4150	4150	0
500	20250502	123900	134565100	4150	4150	4150	4150	0
501	20250502	123800	134565100	4150	4150	4150	4150	0
502	20250502	123700	134565100	4150	4150	4150	4150	0
503	20250502	123600	134565100	4150	4140	4150	4140	60
504	20250502	123500	134316580	4140	4120	4140	4120	266
505	20250502	123400	133220640	4120	4120	4120	4115	1061
506	20250502	123300	128850950	4140	4140	4140	4140	0
507	20250502	123200	128850950	4140	4140	4140	4140	0
508	20250502	123100	128850950	4140	4125	4140	4125	34
509	20250502	123000	128710585	4125	4125	4125	4125	0
510	20250502	122900	128710585	4125	4125	4125	4125	305
511	20250502	122800	127452460	4125	4125	4125	4125	0
512	20250502	122700	127452460	4125	4125	4125	4125	0
513	20250502	122600	127452460	4125	4130	4130	4115	701
514	20250502	122500	124563960	4145	4145	4145	4145	0
515	20250502	122400	124563960	4145	4145	4145	4145	0
516	20250502	122300	124563960	4145	4145	4145	4145	0
517	20250502	122200	124563960	4145	4145	4145	4145	0
518	20250502	122100	124563960	4145	4145	4145	4145	0
519	20250502	122000	124563960	4145	4145	4145	4145	0
520	20250502	121900	124563960	4145	4145	4145	4145	0
521	20250502	121800	124563960	4145	4145	4145	4145	0
522	20250502	121700	124563960	4145	4145	4145	4145	0
523	20250502	121600	124563960	4145	4145	4145	4145	1
524	20250502	121500	124559815	4140	4140	4140	4140	0
525	20250502	121400	124559815	4140	4140	4140	4140	1
526	20250502	121300	124555675	4150	4150	4150	4150	0
527	20250502	121200	124555675	4150	4150	4150	4150	0
528	20250502	121100	124555675	4150	4150	4150	4150	1
529	20250502	121000	124551525	4140	4150	4150	4140	21
530	20250502	120900	124464485	4150	4150	4150	4150	0
531	20250502	120800	124464485	4150	4150	4150	4150	0
532	20250502	120700	124464485	4150	4150	4150	4150	0
533	20250502	120600	124464485	4150	4150	4150	4150	0
534	20250502	120500	124464485	4150	4150	4150	4150	0
535	20250502	120400	124464485	4150	4150	4150	4150	0
536	20250502	120300	124464485	4150	4150	4150	4150	0
537	20250502	120200	124464485	4150	4150	4150	4150	0
538	20250502	120100	124464485	4150	4150	4150	4150	5
539	20250502	120000	124443735	4130	4130	4130	4130	0
540	20250502	115900	124443735	4130	4130	4130	4130	9
541	20250502	115800	124406565	4150	4150	4150	4150	0
542	20250502	115700	124406565	4150	4150	4150	4150	0
543	20250502	115600	124406565	4150	4150	4150	4150	1
544	20250502	115500	124402415	4130	4130	4130	4130	1
545	20250502	115400	124398285	4150	4150	4150	4150	0
546	20250502	115300	124398285	4150	4150	4150	4150	0
547	20250502	115200	124398285	4150	4150	4150	4150	0
548	20250502	115100	124398285	4150	4130	4150	4130	12
549	20250502	115000	124348705	4130	4130	4130	4130	0
550	20250502	114900	124348705	4130	4130	4130	4130	505
551	20250502	114800	122263055	4150	4150	4150	4150	0
552	20250502	114700	122263055	4150	4150	4150	4150	0
553	20250502	114600	122263055	4150	4150	4150	4150	0
554	20250502	114500	122263055	4150	4150	4150	4150	0
555	20250502	114400	122263055	4150	4130	4150	4130	15
556	20250502	114300	122201070	4150	4150	4150	4150	0
557	20250502	114200	122201070	4150	4150	4150	4150	0
558	20250502	114100	122201070	4150	4150	4150	4150	0
559	20250502	114000	122201070	4150	4150	4150	4150	0
560	20250502	113900	122201070	4150	4150	4150	4150	0
561	20250502	113800	122201070	4150	4150	4150	4150	0
562	20250502	113700	122201070	4150	4150	4150	4150	0
563	20250502	113600	122201070	4150	4150	4150	4150	0
564	20250502	113500	122201070	4150	4150	4150	4150	0
565	20250502	113400	122201070	4150	4150	4150	4150	0
566	20250502	113300	122201070	4150	4150	4150	4150	0
567	20250502	113200	122201070	4150	4150	4150	4150	0
568	20250502	113100	122201070	4150	4150	4150	4150	0
569	20250502	113000	122201070	4150	4150	4150	4150	0
570	20250502	112900	122201070	4150	4150	4150	4150	0
571	20250502	112800	122201070	4150	4130	4150	4130	32
572	20250502	112700	122068890	4140	4140	4140	4140	0
573	20250502	112600	122068890	4140	4140	4150	4140	31
574	20250502	112500	121940385	4165	4165	4165	4165	0
575	20250502	112400	121940385	4165	4165	4165	4165	0
576	20250502	112300	121940385	4165	4165	4165	4165	0
577	20250502	112200	121940385	4165	4165	4165	4165	0
578	20250502	112100	121940385	4165	4165	4165	4165	0
579	20250502	112000	121940385	4165	4165	4165	4165	0
580	20250502	111900	121940385	4165	4165	4165	4165	0
581	20250502	111800	121940385	4165	4165	4165	4165	0
582	20250502	111700	121940385	4165	4165	4165	4165	0
583	20250502	111600	121940385	4165	4165	4165	4165	2
584	20250502	111500	121932055	4165	4165	4165	4165	0
585	20250502	111400	121932055	4165	4165	4165	4165	0
586	20250502	111300	121932055	4165	4165	4165	4165	1
587	20250502	111200	121927890	4145	4145	4145	4145	0
588	20250502	111100	121927890	4145	4145	4145	4145	1
589	20250502	111000	121923745	4145	4140	4145	4140	308
590	20250502	110900	120647185	4170	4170	4170	4170	0
591	20250502	110800	120647185	4170	4170	4170	4170	0
592	20250502	110700	120647185	4170	4170	4170	4170	0
593	20250502	110600	120647185	4170	4160	4170	4160	3000
594	20250502	110500	108137270	4150	4150	4150	4150	0
595	20250502	110400	108137270	4150	4150	4150	4150	36
596	20250502	110300	107987870	4150	4150	4150	4150	144
597	20250502	110200	107390270	4150	4150	4150	4150	93
598	20250502	110100	107004320	4160	4160	4160	4160	0
599	20250502	110000	107004320	4160	4160	4160	4160	0
600	20250502	105900	107004320	4160	4160	4160	4160	0
601	20250502	105800	107004320	4160	4160	4160	4160	0
602	20250502	105700	107004320	4160	4135	4160	4130	846
603	20250502	105600	103506645	4135	4140	4140	4135	160
604	20250502	105500	102844550	4170	4170	4170	4170	1
605	20250502	105400	102840380	4170	4170	4170	4170	0
606	20250502	105300	102840380	4170	4170	4170	4170	0
607	20250502	105200	102840380	4170	4170	4170	4170	0
608	20250502	105100	102840380	4170	4170	4170	4170	0
609	20250502	105000	102840380	4170	4170	4170	4170	0
610	20250502	104900	102840380	4170	4170	4170	4170	0
611	20250502	104800	102840380	4170	4170	4170	4170	0
612	20250502	104700	102840380	4170	4170	4170	4170	0
613	20250502	104600	102840380	4170	4170	4170	4170	0
614	20250502	104500	102840380	4170	4170	4170	4170	0
615	20250502	104400	102840380	4170	4170	4170	4170	0
616	20250502	104300	102840380	4170	4160	4170	4160	135
617	20250502	104200	102278570	4135	4135	4135	4135	0
618	20250502	104100	102278570	4135	4135	4135	4135	0
619	20250502	104000	102278570	4135	4135	4135	4135	0
620	20250502	103900	102278570	4135	4135	4135	4135	0
621	20250502	103800	102278570	4135	4135	4135	4135	1
622	20250502	103700	102274435	4160	4160	4160	4160	1
623	20250502	103600	102270275	4155	4155	4155	4155	11
624	20250502	103500	102224570	4155	4155	4155	4155	10
625	20250502	103400	102183020	4155	4155	4155	4155	0
626	20250502	103300	102183020	4155	4155	4155	4155	0
627	20250502	103200	102183020	4155	4135	4155	4135	35
628	20250502	103100	102038275	4155	4155	4155	4155	0
629	20250502	103000	102038275	4155	4155	4155	4155	1
630	20250502	102900	102034120	4155	4155	4155	4155	0
631	20250502	102800	102034120	4155	4155	4155	4155	2
632	20250502	102700	102025810	4140	4140	4140	4140	413
633	20250502	102600	100315990	4160	4160	4160	4140	100
634	20250502	102500	99901030	4140	4145	4145	4140	11
635	20250502	102400	99855440	4140	4140	4140	4140	0
636	20250502	102300	99855440	4140	4140	4140	4140	4
637	20250502	102200	99838880	4160	4160	4160	4160	0
638	20250502	102100	99838880	4160	4160	4160	4160	1
639	20250502	102000	99834720	4160	4160	4160	4160	0
640	20250502	101900	99834720	4160	4160	4160	4160	0
641	20250502	101800	99834720	4160	4140	4160	4140	7
642	20250502	101700	99805720	4160	4160	4160	4160	0
643	20250502	101600	99805720	4160	4160	4160	4160	0
644	20250502	101500	99805720	4160	4160	4160	4160	6
645	20250502	101400	99780760	4160	4160	4160	4160	0
646	20250502	101300	99780760	4160	4160	4160	4160	0
647	20250502	101200	99780760	4160	4160	4160	4160	400
648	20250502	101100	98116760	4160	4160	4160	4160	0
649	20250502	101000	98116760	4160	4160	4160	4160	58
650	20250502	100900	97875480	4160	4160	4160	4160	0
651	20250502	100800	97875480	4160	4160	4160	4160	0
652	20250502	100700	97875480	4160	4160	4160	4160	0
653	20250502	100600	97875480	4160	4160	4160	4160	1
654	20250502	100500	97871320	4155	4155	4155	4155	0
655	20250502	100400	97871320	4155	4155	4155	4155	0
656	20250502	100300	97871320	4155	4150	4155	4150	200
657	20250502	100200	97040325	4155	4155	4155	4155	0
658	20250502	100100	97040325	4155	4155	4155	4155	0
659	20250502	100000	97040325	4155	4155	4155	4155	10
660	20250502	095900	96998775	4155	4155	4155	4155	0
661	20250502	095800	96998775	4155	4140	4155	4140	310
662	20250502	095700	95715245	4155	4155	4155	4155	0
663	20250502	095600	95715245	4155	4155	4155	4155	0
664	20250502	095500	95715245	4155	4155	4155	4155	0
665	20250502	095400	95715245	4155	4155	4155	4155	0
666	20250502	095300	95715245	4155	4155	4155	4155	0
667	20250502	095200	95715245	4155	4155	4155	4155	1
668	20250502	095100	95711090	4155	4155	4155	4155	0
669	20250502	095000	95711090	4155	4155	4155	4140	134
670	20250502	094900	95156270	4160	4160	4160	4160	10
671	20250502	094800	95114670	4160	4160	4160	4160	6
672	20250502	094700	95089710	4170	4170	4170	4170	0
673	20250502	094600	95089710	4170	4170	4170	4170	0
674	20250502	094500	95089710	4170	4170	4170	4170	0
675	20250502	094400	95089710	4170	4155	4170	4155	26
676	20250502	094300	94981500	4155	4155	4155	4155	0
677	20250502	094200	94981500	4155	4155	4155	4155	0
678	20250502	094100	94981500	4155	4140	4155	4140	2
679	20250502	094000	94973205	4140	4140	4140	4140	17
680	20250502	093900	94902825	4160	4160	4160	4160	19
681	20250502	093800	94823785	4160	4155	4160	4155	11
682	20250502	093700	94778040	4155	4155	4155	4155	0
683	20250502	093600	94778040	4155	4155	4155	4155	0
684	20250502	093500	94778040	4155	4155	4155	4155	0
685	20250502	093400	94778040	4155	4155	4155	4155	0
686	20250502	093300	94778040	4155	4155	4155	4155	20
687	20250502	093200	94694940	4155	4155	4155	4155	1
688	20250502	093100	94690785	4135	4135	4135	4135	40
689	20250502	093000	94525385	4135	4160	4160	4135	250
690	20250502	092900	93491120	4135	4135	4135	4135	2
691	20250502	092800	93482850	4175	4140	4175	4140	212
692	20250502	092700	92604865	4140	4140	4140	4140	29
693	20250502	092600	92484805	4140	4140	4140	4140	234
694	20250502	092500	91516045	4140	4150	4150	4140	7
695	20250502	092400	91487005	4150	4150	4150	4150	1
696	20250502	092300	91482855	4140	4140	4140	4140	114
697	20250502	092200	91010895	4140	4140	4140	4140	10
698	20250502	092100	90969495	4140	4140	4140	4140	82
699	20250502	092000	90630015	4140	4140	4140	4140	1
700	20250502	091900	90625875	4125	4125	4125	4125	9
701	20250502	091800	90588750	4130	4130	4130	4130	0
702	20250502	091700	90588750	4130	4130	4130	4130	0
703	20250502	091600	90588750	4130	4130	4130	4110	750
704	20250502	091500	87497455	4120	4120	4120	4120	21
705	20250502	091400	87410935	4120	4100	4120	4100	29
706	20250502	091300	87291555	4100	4100	4100	4100	553
707	20250502	091200	85024255	4085	4120	4120	4085	173
708	20250502	091100	84316725	4100	4100	4100	4100	500
709	20250502	091000	82266725	4095	4090	4095	4090	1878
710	20250502	090900	74585495	4090	4095	4095	4090	175
711	20250502	090800	73868920	4100	4095	4100	4095	686
712	20250502	090700	71057250	4080	4130	4130	4080	1920
713	20250502	090600	63179105	4130	4130	4130	4120	361
714	20250502	090500	61689790	4130	4135	4135	4130	6789
715	20250502	090400	33618395	4135	4140	4150	4130	7326
716	20250502	090300	3313735	4170	4170	4170	4170	0
717	20250502	090200	3313735	4170	4140	4170	4140	3
718	20250502	090100	3301285	4140	4145	4145	4140	40
719	20250502	090000	3135680	4175	4130	4175	4130	759