KissMeData/445180/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	212100	41111700	5690	5690	5690	5690	130
3	20250502	212000	41111700	5690	5690	5690	5690	0
4	20250502	211900	41111700	5690	5690	5690	5690	0
5	20250502	211800	41111700	5690	5690	5690	5690	0
6	20250502	211700	41111700	5690	5690	5690	5690	0
7	20250502	211600	41111700	5690	5690	5690	5690	0
8	20250502	211500	41111700	5690	5690	5690	5690	0
9	20250502	211400	41111700	5690	5690	5690	5690	0
10	20250502	211300	41111700	5690	5690	5690	5690	0
11	20250502	211200	41111700	5690	5690	5690	5690	0
12	20250502	211100	41111700	5690	5690	5690	5690	0
13	20250502	211000	41111700	5690	5690	5690	5690	0
14	20250502	210900	41111700	5690	5690	5690	5690	0
15	20250502	210800	41111700	5690	5690	5690	5690	0
16	20250502	210700	41111700	5690	5690	5690	5690	0
17	20250502	210600	41111700	5690	5690	5690	5690	0
18	20250502	210500	41111700	5690	5690	5690	5690	0
19	20250502	210400	41111700	5690	5690	5690	5690	0
20	20250502	210300	41111700	5690	5690	5690	5690	0
21	20250502	210200	41111700	5690	5690	5690	5690	0
22	20250502	210100	41111700	5690	5690	5690	5690	0
23	20250502	210000	41111700	5690	5690	5690	5690	0
24	20250502	205900	41111700	5690	5690	5690	5690	0
25	20250502	205800	41111700	5690	5690	5690	5690	0
26	20250502	205700	41111700	5690	5690	5690	5690	0
27	20250502	205600	41111700	5690	5690	5690	5690	0
28	20250502	205500	41111700	5690	5690	5690	5690	0
29	20250502	205400	41111700	5690	5690	5690	5690	0
30	20250502	205300	41111700	5690	5690	5690	5690	0
31	20250502	205200	41111700	5690	5690	5690	5690	0
32	20250502	205100	41111700	5690	5690	5690	5690	130
33	20250502	205000	41111700	5690	5690	5690	5690	0
34	20250502	204900	41111700	5690	5690	5690	5690	0
35	20250502	204800	41111700	5690	5690	5690	5690	0
36	20250502	204700	41111700	5690	5690	5690	5690	0
37	20250502	204600	41111700	5690	5690	5690	5690	0
38	20250502	204500	41111700	5690	5690	5690	5690	0
39	20250502	204400	41111700	5690	5690	5690	5690	0
40	20250502	204300	41111700	5690	5690	5690	5690	0
41	20250502	204200	41111700	5690	5690	5690	5690	0
42	20250502	204100	41111700	5690	5690	5690	5690	0
43	20250502	204000	41111700	5690	5690	5690	5690	0
44	20250502	203900	41111700	5690	5690	5690	5690	0
45	20250502	203800	41111700	5690	5690	5690	5690	0
46	20250502	203700	41111700	5690	5690	5690	5690	0
47	20250502	203600	41111700	5690	5690	5690	5690	0
48	20250502	203500	41111700	5690	5690	5690	5690	0
49	20250502	203400	41111700	5690	5690	5690	5690	0
50	20250502	203300	41111700	5690	5690	5690	5690	0
51	20250502	203200	41111700	5690	5690	5690	5690	0
52	20250502	203100	41111700	5690	5690	5690	5690	0
53	20250502	203000	41111700	5690	5690	5690	5690	0
54	20250502	202900	41111700	5690	5690	5690	5690	0
55	20250502	202800	41111700	5690	5690	5690	5690	0
56	20250502	202700	41111700	5690	5690	5690	5690	0
57	20250502	202600	41111700	5690	5690	5690	5690	0
58	20250502	202500	41111700	5690	5690	5690	5690	0
59	20250502	202400	41111700	5690	5690	5690	5690	0
60	20250502	202300	41111700	5690	5690	5690	5690	0
61	20250502	202200	41111700	5690	5690	5690	5690	0
62	20250502	202100	41111700	5690	5690	5690	5690	130
63	20250502	202000	41111700	5690	5690	5690	5690	0
64	20250502	201900	41111700	5690	5690	5690	5690	0
65	20250502	201800	41111700	5690	5690	5690	5690	0
66	20250502	201700	41111700	5690	5690	5690	5690	0
67	20250502	201600	41111700	5690	5690	5690	5690	0
68	20250502	201500	41111700	5690	5690	5690	5690	0
69	20250502	201400	41111700	5690	5690	5690	5690	0
70	20250502	201300	41111700	5690	5690	5690	5690	0
71	20250502	201200	41111700	5690	5690	5690	5690	0
72	20250502	201100	41111700	5690	5690	5690	5690	0
73	20250502	201000	41111700	5690	5690	5690	5690	0
74	20250502	200900	41111700	5690	5690	5690	5690	0
75	20250502	200800	41111700	5690	5690	5690	5690	0
76	20250502	200700	41111700	5690	5690	5690	5690	0
77	20250502	200600	41111700	5690	5690	5690	5690	0
78	20250502	200500	41111700	5690	5690	5690	5690	0
79	20250502	200400	41111700	5690	5690	5690	5690	0
80	20250502	200300	41111700	5690	5690	5690	5690	0
81	20250502	200200	41111700	5690	5690	5690	5690	0
82	20250502	200100	41111700	5690	5690	5690	5690	0
83	20250502	200000	41111700	5690	5690	5690	5690	0
84	20250502	195900	41111700	5690	5690	5690	5690	0
85	20250502	195800	41111700	5690	5690	5690	5690	0
86	20250502	195700	41111700	5690	5690	5690	5690	0
87	20250502	195600	41111700	5690	5690	5690	5690	0
88	20250502	195500	41111700	5690	5690	5690	5690	0
89	20250502	195400	41111700	5690	5690	5690	5690	0
90	20250502	195300	41111700	5690	5690	5690	5690	0
91	20250502	195200	41111700	5690	5690	5690	5690	0
92	20250502	195100	41111700	5690	5690	5690	5690	130
93	20250502	195000	41111700	5690	5690	5690	5690	0
94	20250502	194900	41111700	5690	5690	5690	5690	0
95	20250502	194800	41111700	5690	5690	5690	5690	0
96	20250502	194700	41111700	5690	5690	5690	5690	0
97	20250502	194600	41111700	5690	5690	5690	5690	0
98	20250502	194500	41111700	5690	5690	5690	5690	0
99	20250502	194400	41111700	5690	5690	5690	5690	0
100	20250502	194300	41111700	5690	5690	5690	5690	0
101	20250502	194200	41111700	5690	5690	5690	5690	0
102	20250502	194100	41111700	5690	5690	5690	5690	0
103	20250502	194000	41111700	5690	5690	5690	5690	0
104	20250502	193900	41111700	5690	5690	5690	5690	0
105	20250502	193800	41111700	5690	5690	5690	5690	0
106	20250502	193700	41111700	5690	5690	5690	5690	0
107	20250502	193600	41111700	5690	5690	5690	5690	0
108	20250502	193500	41111700	5690	5690	5690	5690	0
109	20250502	193400	41111700	5690	5690	5690	5690	0
110	20250502	193300	41111700	5690	5690	5690	5690	0
111	20250502	193200	41111700	5690	5690	5690	5690	0
112	20250502	193100	41111700	5690	5690	5690	5690	0
113	20250502	193000	41111700	5690	5690	5690	5690	0
114	20250502	192900	41111700	5690	5690	5690	5690	0
115	20250502	192800	41111700	5690	5690	5690	5690	0
116	20250502	192700	41111700	5690	5690	5690	5690	0
117	20250502	192600	41111700	5690	5690	5690	5690	0
118	20250502	192500	41111700	5690	5690	5690	5690	0
119	20250502	192400	41111700	5690	5690	5690	5690	0
120	20250502	192300	41111700	5690	5690	5690	5690	0
121	20250502	192200	41111700	5690	5690	5690	5690	0
122	20250502	192100	41111700	5690	5690	5690	5690	130
123	20250502	192000	41111700	5690	5690	5690	5690	0
124	20250502	191900	41111700	5690	5690	5690	5690	0
125	20250502	191800	41111700	5690	5690	5690	5690	0
126	20250502	191700	41111700	5690	5690	5690	5690	0
127	20250502	191600	41111700	5690	5690	5690	5690	0
128	20250502	191500	41111700	5690	5690	5690	5690	0
129	20250502	191400	41111700	5690	5690	5690	5690	0
130	20250502	191300	41111700	5690	5690	5690	5690	0
131	20250502	191200	41111700	5690	5690	5690	5690	0
132	20250502	191100	41111700	5690	5690	5690	5690	0
133	20250502	191000	41111700	5690	5690	5690	5690	0
134	20250502	190900	41111700	5690	5690	5690	5690	0
135	20250502	190800	41111700	5690	5690	5690	5690	0
136	20250502	190700	41111700	5690	5690	5690	5690	0
137	20250502	190600	41111700	5690	5690	5690	5690	0
138	20250502	190500	41111700	5690	5690	5690	5690	0
139	20250502	190400	41111700	5690	5690	5690	5690	0
140	20250502	190300	41111700	5690	5690	5690	5690	0
141	20250502	190200	41111700	5690	5690	5690	5690	0
142	20250502	190100	41111700	5690	5690	5690	5690	0
143	20250502	190000	41111700	5690	5690	5690	5690	0
144	20250502	185900	41111700	5690	5690	5690	5690	0
145	20250502	185800	41111700	5690	5690	5690	5690	0
146	20250502	185700	41111700	5690	5690	5690	5690	0
147	20250502	185600	41111700	5690	5690	5690	5690	0
148	20250502	185500	41111700	5690	5690	5690	5690	0
149	20250502	185400	41111700	5690	5690	5690	5690	0
150	20250502	185300	41111700	5690	5690	5690	5690	0
151	20250502	185200	41111700	5690	5690	5690	5690	0
152	20250502	185100	41111700	5690	5690	5690	5690	130
153	20250502	185000	41111700	5690	5690	5690	5690	0
154	20250502	184900	41111700	5690	5690	5690	5690	0
155	20250502	184800	41111700	5690	5690	5690	5690	0
156	20250502	184700	41111700	5690	5690	5690	5690	0
157	20250502	184600	41111700	5690	5690	5690	5690	0
158	20250502	184500	41111700	5690	5690	5690	5690	0
159	20250502	184400	41111700	5690	5690	5690	5690	0
160	20250502	184300	41111700	5690	5690	5690	5690	0
161	20250502	184200	41111700	5690	5690	5690	5690	0
162	20250502	184100	41111700	5690	5690	5690	5690	0
163	20250502	184000	41111700	5690	5690	5690	5690	0
164	20250502	183900	41111700	5690	5690	5690	5690	0
165	20250502	183800	41111700	5690	5690	5690	5690	0
166	20250502	183700	41111700	5690	5690	5690	5690	0
167	20250502	183600	41111700	5690	5690	5690	5690	0
168	20250502	183500	41111700	5690	5690	5690	5690	0
169	20250502	183400	41111700	5690	5690	5690	5690	0
170	20250502	183300	41111700	5690	5690	5690	5690	0
171	20250502	183200	41111700	5690	5690	5690	5690	0
172	20250502	183100	41111700	5690	5690	5690	5690	0
173	20250502	183000	41111700	5690	5690	5690	5690	0
174	20250502	182900	41111700	5690	5690	5690	5690	0
175	20250502	182800	41111700	5690	5690	5690	5690	0
176	20250502	182700	41111700	5690	5690	5690	5690	0
177	20250502	182600	41111700	5690	5690	5690	5690	0
178	20250502	182500	41111700	5690	5690	5690	5690	0
179	20250502	182400	41111700	5690	5690	5690	5690	0
180	20250502	182300	41111700	5690	5690	5690	5690	0
181	20250502	182200	41111700	5690	5690	5690	5690	0
182	20250502	182100	41111700	5690	5690	5690	5690	130
183	20250502	182000	41111700	5690	5690	5690	5690	0
184	20250502	181900	41111700	5690	5690	5690	5690	0
185	20250502	181800	41111700	5690	5690	5690	5690	0
186	20250502	181700	41111700	5690	5690	5690	5690	0
187	20250502	181600	41111700	5690	5690	5690	5690	0
188	20250502	181500	41111700	5690	5690	5690	5690	0
189	20250502	181400	41111700	5690	5690	5690	5690	0
190	20250502	181300	41111700	5690	5690	5690	5690	0
191	20250502	181200	41111700	5690	5690	5690	5690	0
192	20250502	181100	41111700	5690	5690	5690	5690	0
193	20250502	181000	41111700	5690	5690	5690	5690	0
194	20250502	180900	41111700	5690	5690	5690	5690	0
195	20250502	180800	41111700	5690	5690	5690	5690	0
196	20250502	180700	41111700	5690	5690	5690	5690	0
197	20250502	180600	41111700	5690	5690	5690	5690	0
198	20250502	180500	41111700	5690	5690	5690	5690	0
199	20250502	180400	41111700	5690	5690	5690	5690	0
200	20250502	180300	41111700	5690	5690	5690	5690	0
201	20250502	180200	41111700	5690	5690	5690	5690	0
202	20250502	180100	41111700	5690	5690	5690	5690	0
203	20250502	180000	41111700	5690	5690	5690	5690	0
204	20250502	175900	41111700	5690	5690	5690	5690	0
205	20250502	175800	41111700	5690	5690	5690	5690	0
206	20250502	175700	41111700	5690	5690	5690	5690	0
207	20250502	175600	41111700	5690	5690	5690	5690	0
208	20250502	175500	41111700	5690	5690	5690	5690	0
209	20250502	175400	41111700	5690	5690	5690	5690	0
210	20250502	175300	41111700	5690	5690	5690	5690	0
211	20250502	175200	41111700	5690	5690	5690	5690	0
212	20250502	175100	41111700	5690	5690	5690	5690	130
213	20250502	175000	41111700	5690	5690	5690	5690	0
214	20250502	174900	41111700	5690	5690	5690	5690	0
215	20250502	174800	41111700	5690	5690	5690	5690	0
216	20250502	174700	41111700	5690	5690	5690	5690	0
217	20250502	174600	41111700	5690	5690	5690	5690	0
218	20250502	174500	41111700	5690	5690	5690	5690	0
219	20250502	174400	41111700	5690	5690	5690	5690	0
220	20250502	174300	41111700	5690	5690	5690	5690	0
221	20250502	174200	41111700	5690	5690	5690	5690	0
222	20250502	174100	41111700	5690	5690	5690	5690	0
223	20250502	174000	41111700	5690	5690	5690	5690	0
224	20250502	173900	41111700	5690	5690	5690	5690	0
225	20250502	173800	41111700	5690	5690	5690	5690	0
226	20250502	173700	41111700	5690	5690	5690	5690	0
227	20250502	173600	41111700	5690	5690	5690	5690	0
228	20250502	173500	41111700	5690	5690	5690	5690	0
229	20250502	173400	41111700	5690	5690	5690	5690	0
230	20250502	173300	41111700	5690	5690	5690	5690	0
231	20250502	173200	41111700	5690	5690	5690	5690	0
232	20250502	173100	41111700	5690	5690	5690	5690	0
233	20250502	173000	41111700	5690	5690	5690	5690	0
234	20250502	172900	41111700	5690	5690	5690	5690	0
235	20250502	172800	41111700	5690	5690	5690	5690	0
236	20250502	172700	41111700	5690	5690	5690	5690	0
237	20250502	172600	41111700	5690	5690	5690	5690	0
238	20250502	172500	41111700	5690	5690	5690	5690	0
239	20250502	172400	41111700	5690	5690	5690	5690	0
240	20250502	172300	41111700	5690	5690	5690	5690	0
241	20250502	172200	41111700	5690	5690	5690	5690	0
242	20250502	172100	41111700	5690	5690	5690	5690	130
243	20250502	172000	41111700	5690	5690	5690	5690	0
244	20250502	171900	41111700	5690	5690	5690	5690	0
245	20250502	171800	41111700	5690	5690	5690	5690	0
246	20250502	171700	41111700	5690	5690	5690	5690	0
247	20250502	171600	41111700	5690	5690	5690	5690	0
248	20250502	171500	41111700	5690	5690	5690	5690	0
249	20250502	171400	41111700	5690	5690	5690	5690	0
250	20250502	171300	41111700	5690	5690	5690	5690	0
251	20250502	171200	41111700	5690	5690	5690	5690	0
252	20250502	171100	41111700	5690	5690	5690	5690	0
253	20250502	171000	41111700	5690	5690	5690	5690	0
254	20250502	170900	41111700	5690	5690	5690	5690	0
255	20250502	170800	41111700	5690	5690	5690	5690	0
256	20250502	170700	41111700	5690	5690	5690	5690	0
257	20250502	170600	41111700	5690	5690	5690	5690	0
258	20250502	170500	41111700	5690	5690	5690	5690	0
259	20250502	170400	41111700	5690	5690	5690	5690	0
260	20250502	170300	41111700	5690	5690	5690	5690	0
261	20250502	170200	41111700	5690	5690	5690	5690	0
262	20250502	170100	41111700	5690	5690	5690	5690	0
263	20250502	170000	41111700	5690	5690	5690	5690	0
264	20250502	165900	41111700	5690	5690	5690	5690	0
265	20250502	165800	41111700	5690	5690	5690	5690	0
266	20250502	165700	41111700	5690	5690	5690	5690	0
267	20250502	165600	41111700	5690	5690	5690	5690	0
268	20250502	165500	41111700	5690	5690	5690	5690	0
269	20250502	165400	41111700	5690	5690	5690	5690	0
270	20250502	165300	41111700	5690	5690	5690	5690	0
271	20250502	165200	41111700	5690	5690	5690	5690	0
272	20250502	165100	41111700	5690	5690	5690	5690	130
273	20250502	165000	41111700	5690	5690	5690	5690	0
274	20250502	164900	41111700	5690	5690	5690	5690	0
275	20250502	164800	41111700	5690	5690	5690	5690	0
276	20250502	164700	41111700	5690	5690	5690	5690	0
277	20250502	164600	41111700	5690	5690	5690	5690	0
278	20250502	164500	41111700	5690	5690	5690	5690	0
279	20250502	164400	41111700	5690	5690	5690	5690	0
280	20250502	164300	41111700	5690	5690	5690	5690	0
281	20250502	164200	41111700	5690	5690	5690	5690	0
282	20250502	164100	41111700	5690	5690	5690	5690	0
283	20250502	164000	41111700	5690	5690	5690	5690	0
284	20250502	163900	41111700	5690	5690	5690	5690	0
285	20250502	163800	41111700	5690	5690	5690	5690	0
286	20250502	163700	41111700	5690	5690	5690	5690	0
287	20250502	163600	41111700	5690	5690	5690	5690	0
288	20250502	163500	41111700	5690	5690	5690	5690	0
289	20250502	163400	41111700	5690	5690	5690	5690	0
290	20250502	163300	41111700	5690	5690	5690	5690	0
291	20250502	163200	41111700	5690	5690	5690	5690	0
292	20250502	163100	41111700	5690	5690	5690	5690	0
293	20250502	163000	41111700	5690	5690	5690	5690	0
294	20250502	162900	41111700	5690	5690	5690	5690	0
295	20250502	162800	41111700	5690	5690	5690	5690	0
296	20250502	162700	41111700	5690	5690	5690	5690	0
297	20250502	162600	41111700	5690	5690	5690	5690	0
298	20250502	162500	41111700	5690	5690	5690	5690	0
299	20250502	162400	41111700	5690	5690	5690	5690	0
300	20250502	162300	41111700	5690	5690	5690	5690	0
301	20250502	162200	41111700	5690	5690	5690	5690	0
302	20250502	162100	41111700	5690	5690	5690	5690	130
303	20250502	162000	41111700	5690	5690	5690	5690	0
304	20250502	161900	41111700	5690	5690	5690	5690	0
305	20250502	161800	41111700	5690	5690	5690	5690	0
306	20250502	161700	41111700	5690	5690	5690	5690	0
307	20250502	161600	41111700	5690	5690	5690	5690	0
308	20250502	161500	41111700	5690	5690	5690	5690	0
309	20250502	161400	41111700	5690	5690	5690	5690	0
310	20250502	161300	41111700	5690	5690	5690	5690	0
311	20250502	161200	41111700	5690	5690	5690	5690	0
312	20250502	161100	41111700	5690	5690	5690	5690	0
313	20250502	161000	41111700	5690	5690	5690	5690	0
314	20250502	160900	41111700	5690	5690	5690	5690	0
315	20250502	160800	41111700	5690	5690	5690	5690	0
316	20250502	160700	41111700	5690	5690	5690	5690	0
317	20250502	160600	41111700	5690	5690	5690	5690	0
318	20250502	160500	41111700	5690	5690	5690	5690	0
319	20250502	160400	41111700	5690	5690	5690	5690	0
320	20250502	160300	41111700	5690	5690	5690	5690	0
321	20250502	160200	41111700	5690	5690	5690	5690	0
322	20250502	160100	41111700	5690	5690	5690	5690	0
323	20250502	160000	41111700	5690	5690	5690	5690	0
324	20250502	155900	41111700	5690	5690	5690	5690	0
325	20250502	155800	41111700	5690	5690	5690	5690	0
326	20250502	155700	41111700	5690	5690	5690	5690	0
327	20250502	155600	41111700	5690	5690	5690	5690	0
328	20250502	155500	41111700	5690	5690	5690	5690	0
329	20250502	155400	41111700	5690	5690	5690	5690	0
330	20250502	155300	41111700	5690	5690	5690	5690	0
331	20250502	155200	41111700	5690	5690	5690	5690	0
332	20250502	155100	41111700	5690	5690	5690	5690	130
333	20250502	155000	41111700	5690	5690	5690	5690	0
334	20250502	154900	41111700	5690	5690	5690	5690	0
335	20250502	154800	41111700	5690	5690	5690	5690	0
336	20250502	154700	41111700	5690	5690	5690	5690	0
337	20250502	154600	41111700	5690	5690	5690	5690	0
338	20250502	154500	41111700	5690	5690	5690	5690	0
339	20250502	154400	41111700	5690	5690	5690	5690	0
340	20250502	154300	41111700	5690	5690	5690	5690	0
341	20250502	154200	41111700	5690	5690	5690	5690	0
342	20250502	154100	41111700	5690	5690	5690	5690	0
343	20250502	154000	41111700	5690	5690	5690	5690	0
344	20250502	153900	41111700	5690	5690	5690	5690	0
345	20250502	153800	41111700	5690	5690	5690	5690	0
346	20250502	153700	41111700	5690	5690	5690	5690	0
347	20250502	153600	41111700	5690	5690	5690	5690	0
348	20250502	153500	41111700	5690	5690	5690	5690	0
349	20250502	153400	41111700	5690	5690	5690	5690	0
350	20250502	153300	41111700	5690	5690	5690	5690	0
351	20250502	153200	41111700	5690	5690	5690	5690	0
352	20250502	153100	41111700	5690	5690	5690	5690	0
353	20250502	153000	41111700	5690	5690	5690	5690	130
354	20250502	152900	40372000	5680	5680	5680	5680	0
355	20250502	152800	40372000	5680	5680	5680	5680	0
356	20250502	152700	40372000	5680	5680	5680	5680	0
357	20250502	152600	40372000	5680	5680	5680	5680	0
358	20250502	152500	40372000	5680	5680	5680	5680	0
359	20250502	152400	40372000	5680	5680	5680	5680	0
360	20250502	152300	40372000	5680	5680	5680	5680	0
361	20250502	152200	40372000	5680	5680	5680	5680	0
362	20250502	152100	40372000	5680	5680	5680	5680	0
363	20250502	152000	40372000	5680	5680	5680	5680	0
364	20250502	151900	40372000	5680	5670	5680	5670	26
365	20250502	151800	40224400	5670	5670	5670	5670	1
366	20250502	151700	40218730	5660	5660	5660	5660	5
367	20250502	151600	40190430	5660	5660	5660	5660	0
368	20250502	151500	40190430	5660	5660	5660	5660	0
369	20250502	151400	40190430	5660	5660	5660	5660	0
370	20250502	151300	40190430	5660	5660	5660	5660	0
371	20250502	151200	40190430	5660	5660	5660	5660	29
372	20250502	151100	40026290	5680	5680	5680	5680	0
373	20250502	151000	40026290	5680	5680	5680	5680	0
374	20250502	150900	40026290	5680	5680	5680	5680	0
375	20250502	150800	40026290	5680	5680	5680	5680	0
376	20250502	150700	40026290	5680	5680	5680	5680	0
377	20250502	150600	40026290	5680	5680	5680	5680	0
378	20250502	150500	40026290	5680	5680	5680	5680	0
379	20250502	150400	40026290	5680	5680	5680	5680	0
380	20250502	150300	40026290	5680	5680	5680	5680	0
381	20250502	150200	40026290	5680	5680	5680	5680	0
382	20250502	150100	40026290	5680	5680	5680	5680	1
383	20250502	150000	40020610	5670	5670	5670	5670	0
384	20250502	145900	40020610	5670	5670	5670	5670	0
385	20250502	145800	40020610	5670	5670	5670	5670	0
386	20250502	145700	40020610	5670	5670	5670	5670	0
387	20250502	145600	40020610	5670	5670	5670	5670	0
388	20250502	145500	40020610	5670	5670	5670	5670	0
389	20250502	145400	40020610	5670	5670	5670	5670	0
390	20250502	145300	40020610	5670	5670	5670	5670	135
391	20250502	145200	39255160	5670	5670	5670	5670	10
392	20250502	145100	39198460	5670	5670	5670	5670	0
393	20250502	145000	39198460	5670	5670	5670	5670	0
394	20250502	144900	39198460	5670	5670	5670	5670	1
395	20250502	144800	39192790	5640	5640	5640	5640	0
396	20250502	144700	39192790	5640	5640	5640	5640	0
397	20250502	144600	39192790	5640	5640	5640	5640	8
398	20250502	144500	39147670	5640	5650	5650	5640	144
399	20250502	144400	38334170	5650	5670	5670	5650	840
400	20250502	144300	33587970	5680	5680	5680	5680	0
401	20250502	144200	33587970	5680	5680	5680	5680	0
402	20250502	144100	33587970	5680	5680	5680	5680	0
403	20250502	144000	33587970	5680	5680	5680	5680	0
404	20250502	143900	33587970	5680	5680	5680	5680	0
405	20250502	143800	33587970	5680	5680	5680	5680	0
406	20250502	143700	33587970	5680	5680	5680	5680	0
407	20250502	143600	33587970	5680	5680	5680	5680	0
408	20250502	143500	33587970	5680	5680	5680	5680	0
409	20250502	143400	33587970	5680	5680	5680	5680	0
410	20250502	143300	33587970	5680	5680	5680	5680	1
411	20250502	143200	33582290	5660	5660	5660	5660	0
412	20250502	143100	33582290	5660	5660	5660	5660	0
413	20250502	143000	33582290	5660	5660	5660	5660	0
414	20250502	142900	33582290	5660	5660	5660	5660	0
415	20250502	142800	33582290	5660	5660	5660	5660	0
416	20250502	142700	33582290	5660	5660	5660	5660	0
417	20250502	142600	33582290	5660	5670	5670	5650	726
418	20250502	142500	29477490	5680	5680	5680	5680	0
419	20250502	142400	29477490	5680	5680	5680	5680	0
420	20250502	142300	29477490	5680	5680	5680	5680	1
421	20250502	142200	29471810	5670	5670	5670	5670	10
422	20250502	142100	29415110	5670	5670	5670	5670	0
423	20250502	142000	29415110	5670	5670	5670	5670	0
424	20250502	141900	29415110	5670	5670	5670	5670	0
425	20250502	141800	29415110	5670	5670	5670	5670	0
426	20250502	141700	29415110	5670	5670	5670	5670	0
427	20250502	141600	29415110	5670	5670	5670	5670	6
428	20250502	141500	29381090	5670	5670	5670	5670	8
429	20250502	141400	29335730	5670	5670	5670	5670	0
430	20250502	141300	29335730	5670	5670	5670	5670	0
431	20250502	141200	29335730	5670	5670	5670	5670	0
432	20250502	141100	29335730	5670	5670	5670	5670	0
433	20250502	141000	29335730	5670	5670	5670	5670	0
434	20250502	140900	29335730	5670	5670	5670	5670	0
435	20250502	140800	29335730	5670	5670	5670	5670	0
436	20250502	140700	29335730	5670	5670	5670	5670	0
437	20250502	140600	29335730	5670	5670	5670	5670	0
438	20250502	140500	29335730	5670	5670	5670	5670	0
439	20250502	140400	29335730	5670	5670	5670	5670	0
440	20250502	140300	29335730	5670	5670	5670	5670	0
441	20250502	140200	29335730	5670	5670	5670	5670	0
442	20250502	140100	29335730	5670	5670	5670	5670	1
443	20250502	140000	29330060	5670	5670	5670	5670	0
444	20250502	135900	29330060	5670	5670	5670	5670	55
445	20250502	135800	29018210	5660	5670	5670	5660	500
446	20250502	135700	26187330	5670	5670	5670	5670	500
447	20250502	135600	23352330	5670	5670	5670	5670	0
448	20250502	135500	23352330	5670	5670	5670	5670	0
449	20250502	135400	23352330	5670	5670	5670	5670	0
450	20250502	135300	23352330	5670	5670	5670	5670	0
451	20250502	135200	23352330	5670	5670	5670	5670	85
452	20250502	135100	22870380	5680	5680	5680	5680	0
453	20250502	135000	22870380	5680	5680	5680	5680	0
454	20250502	134900	22870380	5680	5680	5680	5680	1
455	20250502	134800	22864700	5690	5690	5690	5690	0
456	20250502	134700	22864700	5690	5690	5690	5690	0
457	20250502	134600	22864700	5690	5690	5690	5690	0
458	20250502	134500	22864700	5690	5690	5690	5690	0
459	20250502	134400	22864700	5690	5690	5690	5690	0
460	20250502	134300	22864700	5690	5690	5690	5690	0
461	20250502	134200	22864700	5690	5690	5690	5690	0
462	20250502	134100	22864700	5690	5690	5690	5690	0
463	20250502	134000	22864700	5690	5690	5690	5690	0
464	20250502	133900	22864700	5690	5690	5690	5690	0
465	20250502	133800	22864700	5690	5690	5690	5690	0
466	20250502	133700	22864700	5690	5690	5690	5690	0
467	20250502	133600	22864700	5690	5690	5690	5690	0
468	20250502	133500	22864700	5690	5690	5690	5690	0
469	20250502	133400	22864700	5690	5690	5690	5690	0
470	20250502	133300	22864700	5690	5690	5690	5690	0
471	20250502	133200	22864700	5690	5690	5690	5690	0
472	20250502	133100	22864700	5690	5690	5690	5690	0
473	20250502	133000	22864700	5690	5690	5690	5690	0
474	20250502	132900	22864700	5690	5690	5690	5690	0
475	20250502	132800	22864700	5690	5690	5690	5690	0
476	20250502	132700	22864700	5690	5690	5690	5690	0
477	20250502	132600	22864700	5690	5690	5690	5690	0
478	20250502	132500	22864700	5690	5690	5690	5690	0
479	20250502	132400	22864700	5690	5690	5690	5690	0
480	20250502	132300	22864700	5690	5690	5690	5690	0
481	20250502	132200	22864700	5690	5690	5690	5690	2
482	20250502	132100	22853320	5670	5670	5670	5670	0
483	20250502	132000	22853320	5670	5670	5670	5670	0
484	20250502	131900	22853320	5670	5670	5670	5670	0
485	20250502	131800	22853320	5670	5670	5670	5670	0
486	20250502	131700	22853320	5670	5670	5670	5670	0
487	20250502	131600	22853320	5670	5670	5670	5670	0
488	20250502	131500	22853320	5670	5670	5670	5670	0
489	20250502	131400	22853320	5670	5670	5670	5670	0
490	20250502	131300	22853320	5670	5680	5690	5670	30
491	20250502	131200	22682930	5670	5670	5670	5670	52
492	20250502	131100	22388090	5680	5680	5680	5680	0
493	20250502	131000	22388090	5680	5680	5680	5680	0
494	20250502	130900	22388090	5680	5680	5680	5680	0
495	20250502	130800	22388090	5680	5680	5680	5680	0
496	20250502	130700	22388090	5680	5680	5680	5680	0
497	20250502	130600	22388090	5680	5680	5680	5680	0
498	20250502	130500	22388090	5680	5680	5680	5680	0
499	20250502	130400	22388090	5680	5680	5680	5680	0
500	20250502	130300	22388090	5680	5680	5680	5680	0
501	20250502	130200	22388090	5680	5680	5680	5680	0
502	20250502	130100	22388090	5680	5680	5680	5680	0
503	20250502	130000	22388090	5680	5680	5680	5680	0
504	20250502	125900	22388090	5680	5680	5680	5680	0
505	20250502	125800	22388090	5680	5680	5680	5680	0
506	20250502	125700	22388090	5680	5680	5680	5680	0
507	20250502	125600	22388090	5680	5680	5680	5680	0
508	20250502	125500	22388090	5680	5680	5680	5680	0
509	20250502	125400	22388090	5680	5680	5680	5680	0
510	20250502	125300	22388090	5680	5680	5680	5680	0
511	20250502	125200	22388090	5680	5680	5680	5680	0
512	20250502	125100	22388090	5680	5680	5680	5680	0
513	20250502	125000	22388090	5680	5680	5680	5680	0
514	20250502	124900	22388090	5680	5680	5680	5680	0
515	20250502	124800	22388090	5680	5680	5680	5680	0
516	20250502	124700	22388090	5680	5680	5680	5680	0
517	20250502	124600	22388090	5680	5680	5680	5680	300
518	20250502	124500	20684090	5690	5690	5690	5690	7
519	20250502	124400	20644260	5690	5690	5690	5690	1
520	20250502	124300	20638570	5680	5680	5680	5680	0
521	20250502	124200	20638570	5680	5680	5680	5680	0
522	20250502	124100	20638570	5680	5680	5680	5680	0
523	20250502	124000	20638570	5680	5680	5680	5680	0
524	20250502	123900	20638570	5680	5680	5680	5680	0
525	20250502	123800	20638570	5680	5680	5680	5680	0
526	20250502	123700	20638570	5680	5680	5680	5680	0
527	20250502	123600	20638570	5680	5680	5680	5680	0
528	20250502	123500	20638570	5680	5680	5680	5680	0
529	20250502	123400	20638570	5680	5680	5680	5680	0
530	20250502	123300	20638570	5680	5680	5680	5680	0
531	20250502	123200	20638570	5680	5680	5680	5680	0
532	20250502	123100	20638570	5680	5680	5680	5680	0
533	20250502	123000	20638570	5680	5680	5680	5680	0
534	20250502	122900	20638570	5680	5680	5680	5680	0
535	20250502	122800	20638570	5680	5680	5680	5680	0
536	20250502	122700	20638570	5680	5680	5680	5680	0
537	20250502	122600	20638570	5680	5680	5680	5680	0
538	20250502	122500	20638570	5680	5680	5680	5680	0
539	20250502	122400	20638570	5680	5680	5680	5680	24
540	20250502	122300	20502250	5670	5670	5670	5670	0
541	20250502	122200	20502250	5670	5670	5670	5670	0
542	20250502	122100	20502250	5670	5670	5670	5670	0
543	20250502	122000	20502250	5670	5670	5670	5670	0
544	20250502	121900	20502250	5670	5670	5670	5670	30
545	20250502	121800	20332150	5680	5680	5680	5680	0
546	20250502	121700	20332150	5680	5680	5680	5680	17
547	20250502	121600	20235590	5670	5670	5670	5670	0
548	20250502	121500	20235590	5670	5670	5670	5670	0
549	20250502	121400	20235590	5670	5670	5670	5670	0
550	20250502	121300	20235590	5670	5670	5670	5670	0
551	20250502	121200	20235590	5670	5670	5670	5670	1
552	20250502	121100	20229920	5660	5660	5660	5660	0
553	20250502	121000	20229920	5660	5660	5660	5660	0
554	20250502	120900	20229920	5660	5660	5660	5660	0
555	20250502	120800	20229920	5660	5660	5660	5660	0
556	20250502	120700	20229920	5660	5660	5660	5660	0
557	20250502	120600	20229920	5660	5660	5660	5660	0
558	20250502	120500	20229920	5660	5660	5660	5660	0
559	20250502	120400	20229920	5660	5660	5660	5660	0
560	20250502	120300	20229920	5660	5660	5660	5660	0
561	20250502	120200	20229920	5660	5660	5660	5660	0
562	20250502	120100	20229920	5660	5660	5660	5660	0
563	20250502	120000	20229920	5660	5660	5660	5660	0
564	20250502	115900	20229920	5660	5660	5660	5660	11
565	20250502	115800	20167660	5650	5650	5650	5650	0
566	20250502	115700	20167660	5650	5650	5650	5650	0
567	20250502	115600	20167660	5650	5650	5650	5650	0
568	20250502	115500	20167660	5650	5650	5650	5650	0
569	20250502	115400	20167660	5650	5650	5650	5650	0
570	20250502	115300	20167660	5650	5650	5650	5650	0
571	20250502	115200	20167660	5650	5650	5650	5650	0
572	20250502	115100	20167660	5650	5650	5650	5650	0
573	20250502	115000	20167660	5650	5650	5650	5650	0
574	20250502	114900	20167660	5650	5650	5650	5650	0
575	20250502	114800	20167660	5650	5660	5660	5640	467
576	20250502	114700	17529840	5670	5670	5670	5670	193
577	20250502	114600	16435530	5690	5690	5690	5690	0
578	20250502	114500	16435530	5690	5690	5690	5690	0
579	20250502	114400	16435530	5690	5690	5690	5690	0
580	20250502	114300	16435530	5690	5690	5690	5690	0
581	20250502	114200	16435530	5690	5690	5690	5690	0
582	20250502	114100	16435530	5690	5690	5690	5690	1
583	20250502	114000	16429840	5680	5680	5680	5680	0
584	20250502	113900	16429840	5680	5680	5680	5680	0
585	20250502	113800	16429840	5680	5680	5680	5680	0
586	20250502	113700	16429840	5680	5680	5680	5680	0
587	20250502	113600	16429840	5680	5680	5680	5680	0
588	20250502	113500	16429840	5680	5680	5680	5680	0
589	20250502	113400	16429840	5680	5680	5680	5680	0
590	20250502	113300	16429840	5680	5680	5680	5680	0
591	20250502	113200	16429840	5680	5680	5680	5680	438
592	20250502	113100	13942000	5680	5680	5680	5680	0
593	20250502	113000	13942000	5680	5680	5680	5680	0
594	20250502	112900	13942000	5680	5680	5680	5680	0
595	20250502	112800	13942000	5680	5680	5680	5680	0
596	20250502	112700	13942000	5680	5680	5680	5680	0
597	20250502	112600	13942000	5680	5680	5680	5680	1
598	20250502	112500	13936320	5680	5680	5680	5680	0
599	20250502	112400	13936320	5680	5680	5680	5680	0
600	20250502	112300	13936320	5680	5680	5680	5680	0
601	20250502	112200	13936320	5680	5680	5680	5680	0
602	20250502	112100	13936320	5680	5680	5680	5680	0
603	20250502	112000	13936320	5680	5680	5680	5680	95
604	20250502	111900	13396720	5680	5680	5680	5680	0
605	20250502	111800	13396720	5680	5680	5680	5680	0
606	20250502	111700	13396720	5680	5680	5680	5680	1
607	20250502	111600	13391040	5690	5690	5690	5690	0
608	20250502	111500	13391040	5690	5690	5690	5690	0
609	20250502	111400	13391040	5690	5690	5690	5690	0
610	20250502	111300	13391040	5690	5690	5690	5690	0
611	20250502	111200	13391040	5690	5690	5690	5690	0
612	20250502	111100	13391040	5690	5690	5690	5690	0
613	20250502	111000	13391040	5690	5690	5690	5690	0
614	20250502	110900	13391040	5690	5690	5690	5690	0
615	20250502	110800	13391040	5690	5690	5690	5690	0
616	20250502	110700	13391040	5690	5690	5690	5690	0
617	20250502	110600	13391040	5690	5690	5690	5690	0
618	20250502	110500	13391040	5690	5680	5690	5680	5
619	20250502	110400	13362620	5680	5680	5680	5680	17
620	20250502	110300	13266060	5680	5670	5680	5670	2
621	20250502	110200	13254710	5670	5670	5670	5670	0
622	20250502	110100	13254710	5670	5670	5670	5670	10
623	20250502	110000	13198010	5700	5700	5700	5700	0
624	20250502	105900	13198010	5700	5700	5700	5700	0
625	20250502	105800	13198010	5700	5700	5700	5700	1
626	20250502	105700	13192310	5690	5680	5690	5680	239
627	20250502	105600	11833790	5680	5680	5680	5680	0
628	20250502	105500	11833790	5680	5680	5680	5680	0
629	20250502	105400	11833790	5680	5690	5690	5680	21
630	20250502	105300	11714500	5680	5680	5680	5680	20
631	20250502	105200	11600900	5700	5690	5700	5690	10
632	20250502	105100	11543910	5700	5700	5700	5700	0
633	20250502	105000	11543910	5700	5700	5700	5700	0
634	20250502	104900	11543910	5700	5700	5700	5700	1
635	20250502	104800	11538210	5700	5690	5700	5690	5
636	20250502	104700	11509740	5670	5670	5670	5670	7
637	20250502	104600	11470050	5660	5660	5660	5660	0
638	20250502	104500	11470050	5660	5660	5660	5660	0
639	20250502	104400	11470050	5660	5660	5660	5660	0
640	20250502	104300	11470050	5660	5660	5660	5660	0
641	20250502	104200	11470050	5660	5660	5660	5660	0
642	20250502	104100	11470050	5660	5660	5660	5660	0
643	20250502	104000	11470050	5660	5660	5660	5660	55
644	20250502	103900	11158750	5650	5670	5670	5650	218
645	20250502	103800	9926290	5660	5670	5670	5660	54
646	20250502	103700	9620640	5670	5670	5670	5670	68
647	20250502	103600	9235080	5680	5680	5680	5680	0
648	20250502	103500	9235080	5680	5680	5680	5680	0
649	20250502	103400	9235080	5680	5680	5680	5680	0
650	20250502	103300	9235080	5680	5680	5680	5680	0
651	20250502	103200	9235080	5680	5680	5680	5680	0
652	20250502	103100	9235080	5680	5680	5680	5680	0
653	20250502	103000	9235080	5680	5680	5680	5680	0
654	20250502	102900	9235080	5680	5680	5680	5680	0
655	20250502	102800	9235080	5680	5680	5680	5680	0
656	20250502	102700	9235080	5680	5680	5680	5680	2
657	20250502	102600	9223720	5680	5680	5680	5680	0
658	20250502	102500	9223720	5680	5680	5680	5680	0
659	20250502	102400	9223720	5680	5680	5680	5680	0
660	20250502	102300	9223720	5680	5680	5680	5680	1
661	20250502	102200	9218040	5690	5690	5690	5690	1
662	20250502	102100	9212350	5700	5700	5700	5700	0
663	20250502	102000	9212350	5700	5700	5700	5700	0
664	20250502	101900	9212350	5700	5700	5700	5700	0
665	20250502	101800	9212350	5700	5700	5700	5700	3
666	20250502	101700	9195250	5700	5690	5700	5690	2
667	20250502	101600	9183860	5690	5690	5690	5690	1
668	20250502	101500	9178170	5680	5680	5680	5680	0
669	20250502	101400	9178170	5680	5680	5680	5680	0
670	20250502	101300	9178170	5680	5680	5680	5680	0
671	20250502	101200	9178170	5680	5680	5680	5680	0
672	20250502	101100	9178170	5680	5680	5680	5680	0
673	20250502	101000	9178170	5680	5680	5680	5680	1
674	20250502	100900	9172490	5690	5690	5690	5690	0
675	20250502	100800	9172490	5690	5700	5700	5690	12
676	20250502	100700	9104200	5710	5710	5710	5710	0
677	20250502	100600	9104200	5710	5710	5710	5710	1
678	20250502	100500	9098490	5730	5710	5730	5710	5
679	20250502	100400	9069900	5700	5700	5700	5700	0
680	20250502	100300	9069900	5700	5700	5700	5700	2
681	20250502	100200	9058500	5730	5730	5730	5730	0
682	20250502	100100	9058500	5730	5730	5730	5730	0
683	20250502	100000	9058500	5730	5730	5730	5730	0
684	20250502	095900	9058500	5730	5730	5730	5730	1
685	20250502	095800	9052770	5690	5690	5730	5690	417
686	20250502	095700	6679800	5690	5690	5690	5690	1
687	20250502	095600	6674110	5690	5690	5690	5690	20
688	20250502	095500	6560310	5690	5690	5690	5690	0
689	20250502	095400	6560310	5690	5690	5690	5690	0
690	20250502	095300	6560310	5690	5690	5690	5690	1
691	20250502	095200	6554620	5690	5690	5690	5690	1
692	20250502	095100	6548930	5690	5670	5690	5670	175
693	20250502	095000	5554940	5670	5670	5670	5670	44
694	20250502	094900	5305460	5660	5660	5660	5660	0
695	20250502	094800	5305460	5660	5660	5660	5660	0
696	20250502	094700	5305460	5660	5670	5670	5660	3
697	20250502	094600	5288460	5660	5650	5660	5650	54
698	20250502	094500	4983320	5650	5650	5650	5650	0
699	20250502	094400	4983320	5650	5650	5650	5650	0
700	20250502	094300	4983320	5650	5650	5650	5650	0
701	20250502	094200	4983320	5650	5660	5660	5650	30
702	20250502	094100	4813680	5670	5670	5670	5670	6
703	20250502	094000	4779660	5670	5670	5670	5670	0
704	20250502	093900	4779660	5670	5670	5670	5670	0
705	20250502	093800	4779660	5670	5670	5670	5670	0
706	20250502	093700	4779660	5670	5670	5670	5670	0
707	20250502	093600	4779660	5670	5670	5670	5670	0
708	20250502	093500	4779660	5670	5680	5680	5670	2
709	20250502	093400	4768310	5680	5680	5680	5680	0
710	20250502	093300	4768310	5680	5680	5680	5680	0
711	20250502	093200	4768310	5680	5680	5680	5680	0
712	20250502	093100	4768310	5680	5680	5680	5680	2
713	20250502	093000	4756950	5660	5660	5660	5660	0
714	20250502	092900	4756950	5660	5660	5660	5660	0
715	20250502	092800	4756950	5660	5660	5660	5660	0
716	20250502	092700	4756950	5660	5660	5660	5660	0
717	20250502	092600	4756950	5660	5660	5660	5660	0
718	20250502	092500	4756950	5660	5660	5660	5660	12
719	20250502	092400	4689030	5650	5650	5650	5650	0
720	20250502	092300	4689030	5650	5650	5650	5650	0
721	20250502	092200	4689030	5650	5650	5650	5650	0
722	20250502	092100	4689030	5650	5650	5650	5650	0
723	20250502	092000	4689030	5650	5650	5650	5650	2
724	20250502	091900	4677730	5650	5650	5650	5650	0
725	20250502	091800	4677730	5650	5650	5650	5650	0
726	20250502	091700	4677730	5650	5650	5650	5650	0
727	20250502	091600	4677730	5650	5650	5650	5650	0
728	20250502	091500	4677730	5650	5650	5650	5650	0
729	20250502	091400	4677730	5650	5650	5650	5650	200
730	20250502	091300	3547730	5650	5650	5650	5650	0
731	20250502	091200	3547730	5650	5640	5650	5640	62
732	20250502	091100	3197480	5630	5630	5630	5630	18
733	20250502	091000	3096140	5620	5620	5620	5620	0
734	20250502	090900	3096140	5620	5620	5620	5620	0
735	20250502	090800	3096140	5620	5620	5620	5620	0
736	20250502	090700	3096140	5620	5630	5630	5620	83
737	20250502	090600	2629660	5640	5630	5640	5630	28
738	20250502	090500	2471850	5640	5640	5640	5640	0
739	20250502	090400	2471850	5640	5640	5640	5640	6
740	20250502	090300	2438010	5640	5650	5650	5640	19
741	20250502	090200	2330780	5660	5670	5670	5660	317
742	20250502	090100	533930	5690	5690	5690	5690	0
743	20250502	090000	533930	5690	5670	5760	5670	93