KissMeData/002100/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182100	144369160	9200	9200	9200	9200	161
3	20250502	182000	144369160	9200	9200	9200	9200	0
4	20250502	181900	144369160	9200	9200	9200	9200	0
5	20250502	181800	144369160	9200	9200	9200	9200	0
6	20250502	181700	144369160	9200	9200	9200	9200	0
7	20250502	181600	144369160	9200	9200	9200	9200	0
8	20250502	181500	144369160	9200	9200	9200	9200	0
9	20250502	181400	144369160	9200	9200	9200	9200	0
10	20250502	181300	144369160	9200	9200	9200	9200	0
11	20250502	181200	144369160	9200	9200	9200	9200	0
12	20250502	181100	144369160	9200	9200	9200	9200	0
13	20250502	181000	144369160	9200	9200	9200	9200	0
14	20250502	180900	144369160	9200	9200	9200	9200	0
15	20250502	180800	144369160	9200	9200	9200	9200	0
16	20250502	180700	144369160	9200	9200	9200	9200	0
17	20250502	180600	144369160	9200	9200	9200	9200	0
18	20250502	180500	144369160	9200	9200	9200	9200	0
19	20250502	180400	144369160	9200	9200	9200	9200	0
20	20250502	180300	144369160	9200	9200	9200	9200	0
21	20250502	180200	144369160	9200	9200	9200	9200	0
22	20250502	180100	144369160	9200	9200	9200	9200	0
23	20250502	180000	144369160	9200	9200	9200	9200	0
24	20250502	175900	144369160	9200	9200	9200	9200	0
25	20250502	175800	144369160	9200	9200	9200	9200	0
26	20250502	175700	144369160	9200	9200	9200	9200	0
27	20250502	175600	144369160	9200	9200	9200	9200	0
28	20250502	175500	144369160	9200	9200	9200	9200	0
29	20250502	175400	144369160	9200	9200	9200	9200	0
30	20250502	175300	144369160	9200	9200	9200	9200	0
31	20250502	175200	144369160	9200	9200	9200	9200	0
32	20250502	175100	144369160	9200	9200	9200	9200	161
33	20250502	175000	144369160	9200	9200	9200	9200	0
34	20250502	174900	144369160	9200	9200	9200	9200	0
35	20250502	174800	144369160	9200	9200	9200	9200	0
36	20250502	174700	144369160	9200	9200	9200	9200	0
37	20250502	174600	144369160	9200	9200	9200	9200	0
38	20250502	174500	144369160	9200	9200	9200	9200	0
39	20250502	174400	144369160	9200	9200	9200	9200	0
40	20250502	174300	144369160	9200	9200	9200	9200	0
41	20250502	174200	144369160	9200	9200	9200	9200	0
42	20250502	174100	144369160	9200	9200	9200	9200	0
43	20250502	174000	144369160	9200	9200	9200	9200	0
44	20250502	173900	144369160	9200	9200	9200	9200	0
45	20250502	173800	144369160	9200	9200	9200	9200	0
46	20250502	173700	144369160	9200	9200	9200	9200	0
47	20250502	173600	144369160	9200	9200	9200	9200	0
48	20250502	173500	144369160	9200	9200	9200	9200	0
49	20250502	173400	144369160	9200	9200	9200	9200	0
50	20250502	173300	144369160	9200	9200	9200	9200	0
51	20250502	173200	144369160	9200	9200	9200	9200	0
52	20250502	173100	144369160	9200	9200	9200	9200	0
53	20250502	173000	144369160	9200	9200	9200	9200	0
54	20250502	172900	144369160	9200	9200	9200	9200	0
55	20250502	172800	144369160	9200	9200	9200	9200	0
56	20250502	172700	144369160	9200	9200	9200	9200	0
57	20250502	172600	144369160	9200	9200	9200	9200	0
58	20250502	172500	144369160	9200	9200	9200	9200	0
59	20250502	172400	144369160	9200	9200	9200	9200	0
60	20250502	172300	144369160	9200	9200	9200	9200	0
61	20250502	172200	144369160	9200	9200	9200	9200	0
62	20250502	172100	144369160	9200	9200	9200	9200	161
63	20250502	172000	144369160	9200	9200	9200	9200	0
64	20250502	171900	144369160	9200	9200	9200	9200	0
65	20250502	171800	144369160	9200	9200	9200	9200	0
66	20250502	171700	144369160	9200	9200	9200	9200	0
67	20250502	171600	144369160	9200	9200	9200	9200	0
68	20250502	171500	144369160	9200	9200	9200	9200	0
69	20250502	171400	144369160	9200	9200	9200	9200	0
70	20250502	171300	144369160	9200	9200	9200	9200	0
71	20250502	171200	144369160	9200	9200	9200	9200	0
72	20250502	171100	144369160	9200	9200	9200	9200	0
73	20250502	171000	144369160	9200	9200	9200	9200	0
74	20250502	170900	144369160	9200	9200	9200	9200	0
75	20250502	170800	144369160	9200	9200	9200	9200	0
76	20250502	170700	144369160	9200	9200	9200	9200	0
77	20250502	170600	144369160	9200	9200	9200	9200	0
78	20250502	170500	144369160	9200	9200	9200	9200	0
79	20250502	170400	144369160	9200	9200	9200	9200	0
80	20250502	170300	144369160	9200	9200	9200	9200	0
81	20250502	170200	144369160	9200	9200	9200	9200	0
82	20250502	170100	144369160	9200	9200	9200	9200	0
83	20250502	170000	144369160	9200	9200	9200	9200	0
84	20250502	165900	144369160	9200	9200	9200	9200	0
85	20250502	165800	144369160	9200	9200	9200	9200	0
86	20250502	165700	144369160	9200	9200	9200	9200	0
87	20250502	165600	144369160	9200	9200	9200	9200	0
88	20250502	165500	144369160	9200	9200	9200	9200	0
89	20250502	165400	144369160	9200	9200	9200	9200	0
90	20250502	165300	144369160	9200	9200	9200	9200	0
91	20250502	165200	144369160	9200	9200	9200	9200	0
92	20250502	165100	144369160	9200	9200	9200	9200	161
93	20250502	165000	144369160	9200	9200	9200	9200	0
94	20250502	164900	144369160	9200	9200	9200	9200	0
95	20250502	164800	144369160	9200	9200	9200	9200	0
96	20250502	164700	144369160	9200	9200	9200	9200	0
97	20250502	164600	144369160	9200	9200	9200	9200	0
98	20250502	164500	144369160	9200	9200	9200	9200	0
99	20250502	164400	144369160	9200	9200	9200	9200	0
100	20250502	164300	144369160	9200	9200	9200	9200	0
101	20250502	164200	144369160	9200	9200	9200	9200	0
102	20250502	164100	144369160	9200	9200	9200	9200	0
103	20250502	164000	144369160	9200	9200	9200	9200	0
104	20250502	163900	144369160	9200	9200	9200	9200	0
105	20250502	163800	144369160	9200	9200	9200	9200	0
106	20250502	163700	144369160	9200	9200	9200	9200	0
107	20250502	163600	144369160	9200	9200	9200	9200	0
108	20250502	163500	144369160	9200	9200	9200	9200	0
109	20250502	163400	144369160	9200	9200	9200	9200	0
110	20250502	163300	144369160	9200	9200	9200	9200	0
111	20250502	163200	144369160	9200	9200	9200	9200	0
112	20250502	163100	144369160	9200	9200	9200	9200	0
113	20250502	163000	144369160	9200	9200	9200	9200	0
114	20250502	162900	144369160	9200	9200	9200	9200	0
115	20250502	162800	144369160	9200	9200	9200	9200	0
116	20250502	162700	144369160	9200	9200	9200	9200	0
117	20250502	162600	144369160	9200	9200	9200	9200	0
118	20250502	162500	144369160	9200	9200	9200	9200	0
119	20250502	162400	144369160	9200	9200	9200	9200	0
120	20250502	162300	144369160	9200	9200	9200	9200	0
121	20250502	162200	144369160	9200	9200	9200	9200	0
122	20250502	162100	144369160	9200	9200	9200	9200	161
123	20250502	162000	144369160	9200	9200	9200	9200	0
124	20250502	161900	144369160	9200	9200	9200	9200	0
125	20250502	161800	144369160	9200	9200	9200	9200	0
126	20250502	161700	144369160	9200	9200	9200	9200	0
127	20250502	161600	144369160	9200	9200	9200	9200	0
128	20250502	161500	144369160	9200	9200	9200	9200	0
129	20250502	161400	144369160	9200	9200	9200	9200	0
130	20250502	161300	144369160	9200	9200	9200	9200	0
131	20250502	161200	144369160	9200	9200	9200	9200	0
132	20250502	161100	144369160	9200	9200	9200	9200	0
133	20250502	161000	144369160	9200	9200	9200	9200	0
134	20250502	160900	144369160	9200	9200	9200	9200	0
135	20250502	160800	144369160	9200	9200	9200	9200	0
136	20250502	160700	144369160	9200	9200	9200	9200	0
137	20250502	160600	144369160	9200	9200	9200	9200	0
138	20250502	160500	144369160	9200	9200	9200	9200	0
139	20250502	160400	144369160	9200	9200	9200	9200	0
140	20250502	160300	144369160	9200	9200	9200	9200	0
141	20250502	160200	144369160	9200	9200	9200	9200	0
142	20250502	160100	144369160	9200	9200	9200	9200	0
143	20250502	160000	144369160	9200	9200	9200	9200	0
144	20250502	155900	144369160	9200	9200	9200	9200	0
145	20250502	155800	144369160	9200	9200	9200	9200	0
146	20250502	155700	144369160	9200	9200	9200	9200	0
147	20250502	155600	144369160	9200	9200	9200	9200	0
148	20250502	155500	144369160	9200	9200	9200	9200	0
149	20250502	155400	144369160	9200	9200	9200	9200	0
150	20250502	155300	144369160	9200	9200	9200	9200	0
151	20250502	155200	144369160	9200	9200	9200	9200	0
152	20250502	155100	144369160	9200	9200	9200	9200	161
153	20250502	155000	144369160	9200	9200	9200	9200	0
154	20250502	154900	144369160	9200	9200	9200	9200	0
155	20250502	154800	144369160	9200	9200	9200	9200	0
156	20250502	154700	144369160	9200	9200	9200	9200	0
157	20250502	154600	144369160	9200	9200	9200	9200	0
158	20250502	154500	144369160	9200	9200	9200	9200	0
159	20250502	154400	144369160	9200	9200	9200	9200	0
160	20250502	154300	144369160	9200	9200	9200	9200	0
161	20250502	154200	144369160	9200	9200	9200	9200	0
162	20250502	154100	144369160	9200	9200	9200	9200	0
163	20250502	154000	144369160	9200	9200	9200	9200	0
164	20250502	153900	144369160	9200	9200	9200	9200	0
165	20250502	153800	144369160	9200	9200	9200	9200	0
166	20250502	153700	144369160	9200	9200	9200	9200	0
167	20250502	153600	144369160	9200	9200	9200	9200	0
168	20250502	153500	144369160	9200	9200	9200	9200	0
169	20250502	153400	144369160	9200	9200	9200	9200	0
170	20250502	153300	144369160	9200	9200	9200	9200	0
171	20250502	153200	144369160	9200	9200	9200	9200	0
172	20250502	153100	144369160	9200	9200	9200	9200	0
173	20250502	153000	144369160	9200	9200	9200	9200	161
174	20250502	152900	142887960	9180	9180	9180	9180	0
175	20250502	152800	142887960	9180	9180	9180	9180	0
176	20250502	152700	142887960	9180	9180	9180	9180	0
177	20250502	152600	142887960	9180	9180	9180	9180	0
178	20250502	152500	142887960	9180	9180	9180	9180	0
179	20250502	152400	142887960	9180	9180	9180	9180	0
180	20250502	152300	142887960	9180	9180	9180	9180	0
181	20250502	152200	142887960	9180	9180	9180	9180	0
182	20250502	152100	142887960	9180	9180	9180	9180	0
183	20250502	152000	142887960	9180	9180	9180	9180	0
184	20250502	151900	142887960	9180	9210	9210	9180	9
185	20250502	151800	142805220	9190	9190	9190	9190	0
186	20250502	151700	142805220	9190	9190	9190	9190	0
187	20250502	151600	142805220	9190	9190	9190	9190	1
188	20250502	151500	142796030	9180	9180	9180	9180	3
189	20250502	151400	142768490	9180	9180	9180	9180	0
190	20250502	151300	142768490	9180	9190	9190	9180	232
191	20250502	151200	140638690	9200	9200	9200	9200	0
192	20250502	151100	140638690	9200	9200	9200	9200	0
193	20250502	151000	140638690	9200	9190	9200	9190	132
194	20250502	150900	139425560	9180	9180	9180	9180	0
195	20250502	150800	139425560	9180	9180	9180	9180	0
196	20250502	150700	139425560	9180	9180	9180	9180	1
197	20250502	150600	139416380	9180	9180	9180	9180	0
198	20250502	150500	139416380	9180	9180	9180	9180	0
199	20250502	150400	139416380	9180	9180	9180	9180	0
200	20250502	150300	139416380	9180	9180	9180	9180	0
201	20250502	150200	139416380	9180	9180	9180	9180	0
202	20250502	150100	139416380	9180	9180	9180	9180	0
203	20250502	150000	139416380	9180	9180	9180	9180	400
204	20250502	145900	135744380	9190	9190	9190	9190	176
205	20250502	145800	134126940	9200	9200	9200	9200	0
206	20250502	145700	134126940	9200	9200	9200	9200	7
207	20250502	145600	134062540	9200	9200	9200	9200	0
208	20250502	145500	134062540	9200	9200	9200	9200	0
209	20250502	145400	134062540	9200	9200	9200	9200	0
210	20250502	145300	134062540	9200	9200	9200	9200	1
211	20250502	145200	134053340	9200	9200	9200	9200	1
212	20250502	145100	134044140	9200	9200	9200	9200	0
213	20250502	145000	134044140	9200	9200	9200	9200	7
214	20250502	144900	133979740	9200	9200	9200	9200	14
215	20250502	144800	133850940	9190	9190	9190	9190	0
216	20250502	144700	133850940	9190	9190	9190	9190	0
217	20250502	144600	133850940	9190	9190	9190	9190	52
218	20250502	144500	133373060	9190	9190	9190	9190	0
219	20250502	144400	133373060	9190	9190	9190	9190	0
220	20250502	144300	133373060	9190	9190	9190	9190	0
221	20250502	144200	133373060	9190	9190	9190	9190	0
222	20250502	144100	133373060	9190	9190	9190	9190	0
223	20250502	144000	133373060	9190	9190	9190	9190	0
224	20250502	143900	133373060	9190	9190	9190	9190	0
225	20250502	143800	133373060	9190	9190	9190	9190	0
226	20250502	143700	133373060	9190	9190	9190	9190	0
227	20250502	143600	133373060	9190	9190	9190	9190	0
228	20250502	143500	133373060	9190	9190	9190	9190	200
229	20250502	143400	131535060	9200	9200	9200	9200	23
230	20250502	143300	131323460	9200	9200	9200	9200	2
231	20250502	143200	131305060	9190	9190	9190	9190	0
232	20250502	143100	131305060	9190	9190	9190	9190	1
233	20250502	143000	131295870	9190	9190	9190	9190	0
234	20250502	142900	131295870	9190	9190	9190	9190	0
235	20250502	142800	131295870	9190	9190	9190	9190	0
236	20250502	142700	131295870	9190	9190	9190	9190	0
237	20250502	142600	131295870	9190	9190	9190	9190	0
238	20250502	142500	131295870	9190	9190	9190	9190	0
239	20250502	142400	131295870	9190	9190	9190	9190	1
240	20250502	142300	131286680	9190	9190	9190	9190	0
241	20250502	142200	131286680	9190	9190	9190	9190	0
242	20250502	142100	131286680	9190	9190	9190	9190	0
243	20250502	142000	131286680	9190	9190	9190	9190	0
244	20250502	141900	131286680	9190	9190	9190	9190	0
245	20250502	141800	131286680	9190	9190	9190	9190	0
246	20250502	141700	131286680	9190	9190	9190	9190	0
247	20250502	141600	131286680	9190	9190	9190	9190	0
248	20250502	141500	131286680	9190	9190	9190	9190	0
249	20250502	141400	131286680	9190	9190	9190	9190	0
250	20250502	141300	131286680	9190	9190	9190	9190	0
251	20250502	141200	131286680	9190	9190	9190	9190	0
252	20250502	141100	131286680	9190	9190	9190	9190	0
253	20250502	141000	131286680	9190	9190	9190	9190	0
254	20250502	140900	131286680	9190	9190	9190	9190	0
255	20250502	140800	131286680	9190	9190	9190	9190	0
256	20250502	140700	131286680	9190	9190	9190	9190	0
257	20250502	140600	131286680	9190	9190	9190	9190	1
258	20250502	140500	131277490	9190	9190	9190	9190	0
259	20250502	140400	131277490	9190	9190	9190	9190	0
260	20250502	140300	131277490	9190	9190	9190	9190	0
261	20250502	140200	131277490	9190	9190	9190	9190	0
262	20250502	140100	131277490	9190	9205	9205	9190	179
263	20250502	140000	129630940	9205	9205	9205	9205	0
264	20250502	135900	129630940	9205	9205	9205	9205	0
265	20250502	135800	129630940	9205	9205	9205	9205	5
266	20250502	135700	129584915	9205	9205	9205	9205	0
267	20250502	135600	129584915	9205	9205	9205	9205	0
268	20250502	135500	129584915	9205	9200	9205	9200	23
269	20250502	135400	129373300	9200	9200	9200	9200	0
270	20250502	135300	129373300	9200	9200	9200	9200	0
271	20250502	135200	129373300	9200	9200	9200	9200	0
272	20250502	135100	129373300	9200	9200	9200	9200	0
273	20250502	135000	129373300	9200	9200	9200	9200	0
274	20250502	134900	129373300	9200	9200	9200	9200	0
275	20250502	134800	129373300	9200	9200	9200	9200	7
276	20250502	134700	129308900	9200	9200	9200	9200	0
277	20250502	134600	129308900	9200	9200	9200	9200	0
278	20250502	134500	129308900	9200	9200	9200	9200	10
279	20250502	134400	129216900	9200	9200	9200	9200	0
280	20250502	134300	129216900	9200	9200	9200	9200	0
281	20250502	134200	129216900	9200	9200	9200	9200	0
282	20250502	134100	129216900	9200	9200	9200	9200	6
283	20250502	134000	129161700	9195	9195	9195	9195	0
284	20250502	133900	129161700	9195	9195	9195	9195	0
285	20250502	133800	129161700	9195	9195	9195	9195	0
286	20250502	133700	129161700	9195	9195	9195	9195	0
287	20250502	133600	129161700	9195	9195	9195	9195	0
288	20250502	133500	129161700	9195	9195	9195	9195	16
289	20250502	133400	129014580	9200	9200	9200	9200	0
290	20250502	133300	129014580	9200	9200	9200	9200	0
291	20250502	133200	129014580	9200	9200	9200	9200	0
292	20250502	133100	129014580	9200	9200	9200	9200	0
293	20250502	133000	129014580	9200	9200	9200	9200	0
294	20250502	132900	129014580	9200	9200	9200	9200	0
295	20250502	132800	129014580	9200	9200	9200	9200	100
296	20250502	132700	128094580	9190	9190	9190	9190	0
297	20250502	132600	128094580	9190	9190	9190	9190	0
298	20250502	132500	128094580	9190	9190	9190	9190	0
299	20250502	132400	128094580	9190	9190	9190	9190	484
300	20250502	132300	123646620	9200	9200	9200	9200	0
301	20250502	132200	123646620	9200	9200	9200	9200	0
302	20250502	132100	123646620	9200	9200	9200	9200	0
303	20250502	132000	123646620	9200	9200	9200	9200	0
304	20250502	131900	123646620	9200	9200	9200	9200	0
305	20250502	131800	123646620	9200	9200	9200	9200	1
306	20250502	131700	123637420	9190	9190	9190	9190	443
307	20250502	131600	119566250	9200	9190	9200	9190	2
308	20250502	131500	119547860	9200	9200	9200	9200	0
309	20250502	131400	119547860	9200	9200	9200	9200	0
310	20250502	131300	119547860	9200	9200	9200	9200	0
311	20250502	131200	119547860	9200	9200	9200	9200	0
312	20250502	131100	119547860	9200	9200	9200	9200	0
313	20250502	131000	119547860	9200	9200	9200	9200	0
314	20250502	130900	119547860	9200	9200	9200	9200	0
315	20250502	130800	119547860	9200	9200	9200	9200	0
316	20250502	130700	119547860	9200	9200	9200	9200	0
317	20250502	130600	119547860	9200	9200	9200	9200	0
318	20250502	130500	119547860	9200	9200	9200	9200	0
319	20250502	130400	119547860	9200	9200	9200	9200	0
320	20250502	130300	119547860	9200	9200	9200	9200	0
321	20250502	130200	119547860	9200	9200	9200	9200	0
322	20250502	130100	119547860	9200	9200	9200	9200	0
323	20250502	130000	119547860	9200	9200	9200	9200	0
324	20250502	125900	119547860	9200	9200	9200	9200	0
325	20250502	125800	119547860	9200	9200	9200	9200	0
326	20250502	125700	119547860	9200	9200	9200	9200	0
327	20250502	125600	119547860	9200	9200	9200	9200	0
328	20250502	125500	119547860	9200	9200	9200	9200	1
329	20250502	125400	119538660	9200	9200	9200	9200	0
330	20250502	125300	119538660	9200	9200	9200	9200	0
331	20250502	125200	119538660	9200	9200	9200	9200	0
332	20250502	125100	119538660	9200	9200	9200	9200	0
333	20250502	125000	119538660	9200	9200	9200	9200	0
334	20250502	124900	119538660	9200	9200	9200	9200	5
335	20250502	124800	119492660	9200	9200	9200	9200	0
336	20250502	124700	119492660	9200	9200	9200	9200	0
337	20250502	124600	119492660	9200	9200	9200	9200	0
338	20250502	124500	119492660	9200	9200	9200	9200	5
339	20250502	124400	119446660	9210	9210	9210	9210	0
340	20250502	124300	119446660	9210	9210	9210	9210	0
341	20250502	124200	119446660	9210	9210	9210	9210	9
342	20250502	124100	119363770	9210	9210	9210	9210	0
343	20250502	124000	119363770	9210	9210	9210	9210	0
344	20250502	123900	119363770	9210	9210	9210	9210	0
345	20250502	123800	119363770	9210	9210	9210	9210	0
346	20250502	123700	119363770	9210	9210	9210	9210	0
347	20250502	123600	119363770	9210	9210	9210	9210	0
348	20250502	123500	119363770	9210	9210	9210	9210	5
349	20250502	123400	119317720	9220	9220	9220	9220	0
350	20250502	123300	119317720	9220	9220	9220	9220	0
351	20250502	123200	119317720	9220	9220	9220	9220	1
352	20250502	123100	119308500	9200	9200	9200	9200	0
353	20250502	123000	119308500	9200	9200	9200	9200	0
354	20250502	122900	119308500	9200	9200	9200	9200	0
355	20250502	122800	119308500	9200	9200	9200	9200	0
356	20250502	122700	119308500	9200	9200	9200	9200	0
357	20250502	122600	119308500	9200	9200	9200	9200	0
358	20250502	122500	119308500	9200	9200	9200	9200	6
359	20250502	122400	119253300	9200	9200	9200	9200	0
360	20250502	122300	119253300	9200	9200	9200	9200	0
361	20250502	122200	119253300	9200	9200	9200	9200	0
362	20250502	122100	119253300	9200	9200	9200	9200	0
363	20250502	122000	119253300	9200	9200	9200	9200	0
364	20250502	121900	119253300	9200	9200	9200	9200	0
365	20250502	121800	119253300	9200	9200	9200	9200	0
366	20250502	121700	119253300	9200	9200	9200	9200	0
367	20250502	121600	119253300	9200	9200	9200	9200	21
368	20250502	121500	119060100	9190	9190	9190	9190	0
369	20250502	121400	119060100	9190	9190	9190	9190	0
370	20250502	121300	119060100	9190	9190	9190	9190	0
371	20250502	121200	119060100	9190	9190	9190	9190	48
372	20250502	121100	118618980	9190	9190	9190	9190	11
373	20250502	121000	118517890	9190	9190	9190	9190	2
374	20250502	120900	118499510	9190	9190	9190	9190	0
375	20250502	120800	118499510	9190	9190	9190	9190	0
376	20250502	120700	118499510	9190	9190	9190	9190	0
377	20250502	120600	118499510	9190	9190	9190	9190	2
378	20250502	120500	118481130	9190	9190	9190	9190	0
379	20250502	120400	118481130	9190	9190	9190	9190	0
380	20250502	120300	118481130	9190	9190	9190	9190	2
381	20250502	120200	118462750	9190	9190	9190	9190	0
382	20250502	120100	118462750	9190	9190	9190	9190	0
383	20250502	120000	118462750	9190	9190	9190	9190	0
384	20250502	115900	118462750	9190	9190	9190	9190	0
385	20250502	115800	118462750	9190	9180	9190	9180	176
386	20250502	115700	116845710	9190	9190	9190	9190	1
387	20250502	115600	116836520	9180	9180	9180	9180	0
388	20250502	115500	116836520	9180	9180	9180	9180	1
389	20250502	115400	116827340	9190	9190	9190	9190	0
390	20250502	115300	116827340	9190	9190	9190	9190	0
391	20250502	115200	116827340	9190	9190	9190	9190	0
392	20250502	115100	116827340	9190	9190	9190	9190	0
393	20250502	115000	116827340	9190	9190	9190	9190	0
394	20250502	114900	116827340	9190	9190	9190	9190	0
395	20250502	114800	116827340	9190	9190	9190	9190	0
396	20250502	114700	116827340	9190	9190	9190	9190	0
397	20250502	114600	116827340	9190	9190	9190	9190	0
398	20250502	114500	116827340	9190	9190	9190	9190	0
399	20250502	114400	116827340	9190	9190	9190	9190	0
400	20250502	114300	116827340	9190	9190	9190	9190	11
401	20250502	114200	116726250	9200	9200	9200	9200	0
402	20250502	114100	116726250	9200	9200	9200	9200	0
403	20250502	114000	116726250	9200	9200	9200	9200	0
404	20250502	113900	116726250	9200	9200	9200	9200	0
405	20250502	113800	116726250	9200	9200	9200	9200	10
406	20250502	113700	116634250	9200	9190	9200	9190	8
407	20250502	113600	116560660	9220	9220	9220	9220	0
408	20250502	113500	116560660	9220	9220	9220	9220	0
409	20250502	113400	116560660	9220	9220	9220	9220	0
410	20250502	113300	116560660	9220	9220	9220	9220	0
411	20250502	113200	116560660	9220	9220	9220	9220	0
412	20250502	113100	116560660	9220	9220	9220	9220	0
413	20250502	113000	116560660	9220	9220	9220	9220	0
414	20250502	112900	116560660	9220	9220	9220	9220	1
415	20250502	112800	116551440	9170	9170	9170	9170	0
416	20250502	112700	116551440	9170	9170	9170	9170	0
417	20250502	112600	116551440	9170	9170	9170	9170	5
418	20250502	112500	116505590	9170	9170	9170	9170	0
419	20250502	112400	116505590	9170	9170	9170	9170	0
420	20250502	112300	116505590	9170	9180	9180	9170	245
421	20250502	112200	114258100	9190	9190	9190	9190	311
422	20250502	112100	111400010	9200	9200	9200	9200	0
423	20250502	112000	111400010	9200	9200	9200	9200	0
424	20250502	111900	111400010	9200	9210	9210	9200	202
425	20250502	111800	109541580	9210	9210	9210	9210	0
426	20250502	111700	109541580	9210	9210	9210	9210	0
427	20250502	111600	109541580	9210	9210	9210	9210	0
428	20250502	111500	109541580	9210	9210	9210	9210	0
429	20250502	111400	109541580	9210	9210	9210	9210	1
430	20250502	111300	109532370	9220	9220	9220	9220	0
431	20250502	111200	109532370	9220	9220	9220	9220	0
432	20250502	111100	109532370	9220	9220	9220	9220	0
433	20250502	111000	109532370	9220	9220	9220	9220	0
434	20250502	110900	109532370	9220	9200	9220	9200	2
435	20250502	110800	109513950	9210	9210	9210	9210	15
436	20250502	110700	109375800	9210	9210	9210	9210	42
437	20250502	110600	108988980	9210	9210	9210	9210	0
438	20250502	110500	108988980	9210	9210	9210	9210	10
439	20250502	110400	108896880	9210	9210	9210	9210	2
440	20250502	110300	108878460	9210	9210	9210	9210	0
441	20250502	110200	108878460	9210	9210	9210	9210	0
442	20250502	110100	108878460	9210	9210	9210	9210	0
443	20250502	110000	108878460	9210	9210	9210	9210	0
444	20250502	105900	108878460	9210	9210	9210	9210	0
445	20250502	105800	108878460	9210	9210	9210	9210	0
446	20250502	105700	108878460	9210	9210	9210	9210	0
447	20250502	105600	108878460	9210	9210	9210	9210	3
448	20250502	105500	108850830	9210	9210	9210	9210	0
449	20250502	105400	108850830	9210	9210	9210	9210	2
450	20250502	105300	108832410	9210	9210	9210	9210	16
451	20250502	105200	108685050	9210	9210	9210	9210	0
452	20250502	105100	108685050	9210	9210	9210	9210	2
453	20250502	105000	108666630	9210	9210	9210	9210	0
454	20250502	104900	108666630	9210	9210	9210	9210	2
455	20250502	104800	108648210	9210	9210	9210	9210	2
456	20250502	104700	108629790	9210	9210	9210	9210	0
457	20250502	104600	108629790	9210	9210	9210	9210	2
458	20250502	104500	108611370	9200	9200	9200	9200	0
459	20250502	104400	108611370	9200	9190	9200	9190	886
460	20250502	104300	100463430	9190	9190	9190	9190	2
461	20250502	104200	100445050	9190	9190	9190	9190	0
462	20250502	104100	100445050	9190	9190	9190	9190	0
463	20250502	104000	100445050	9190	9190	9190	9190	0
464	20250502	103900	100445050	9190	9190	9190	9190	0
465	20250502	103800	100445050	9190	9190	9190	9190	0
466	20250502	103700	100445050	9190	9190	9190	9190	0
467	20250502	103600	100445050	9190	9190	9190	9190	0
468	20250502	103500	100445050	9190	9190	9190	9190	1
469	20250502	103400	100435860	9180	9180	9180	9180	39
470	20250502	103300	100077840	9190	9190	9190	9190	0
471	20250502	103200	100077840	9190	9190	9190	9190	0
472	20250502	103100	100077840	9190	9190	9190	9190	0
473	20250502	103000	100077840	9190	9190	9190	9190	1
474	20250502	102900	100068650	9180	9180	9180	9180	0
475	20250502	102800	100068650	9180	9180	9180	9180	0
476	20250502	102700	100068650	9180	9180	9180	9180	500
477	20250502	102600	95478650	9180	9180	9180	9180	211
478	20250502	102500	93541670	9180	9190	9190	9180	8
479	20250502	102400	93468210	9190	9190	9190	9190	0
480	20250502	102300	93468210	9190	9190	9190	9190	0
481	20250502	102200	93468210	9190	9190	9190	9190	0
482	20250502	102100	93468210	9190	9190	9190	9190	1
483	20250502	102000	93459020	9180	9180	9180	9180	0
484	20250502	101900	93459020	9180	9170	9180	9170	16
485	20250502	101800	93312250	9180	9180	9180	9180	1
486	20250502	101700	93303070	9140	9140	9140	9140	0
487	20250502	101600	93303070	9140	9140	9140	9140	0
488	20250502	101500	93303070	9140	9140	9140	9140	3
489	20250502	101400	93275650	9140	9160	9160	9140	200
490	20250502	101300	91445770	9190	9180	9190	9170	108
491	20250502	101200	90454690	9190	9190	9190	9190	63
492	20250502	101100	89875720	9200	9200	9200	9200	2
493	20250502	101000	89857320	9190	9190	9190	9190	712
494	20250502	100900	83314040	9180	9180	9180	9180	117
495	20250502	100800	82239980	9180	9180	9180	9180	0
496	20250502	100700	82239980	9180	9180	9180	9180	2
497	20250502	100600	82221620	9190	9190	9190	9190	10
498	20250502	100500	82129720	9190	9190	9190	9190	3
499	20250502	100400	82102150	9190	9190	9190	9190	0
500	20250502	100300	82102150	9190	9190	9190	9190	0
501	20250502	100200	82102150	9190	9190	9190	9190	0
502	20250502	100100	82102150	9190	9190	9190	9190	0
503	20250502	100000	82102150	9190	9190	9190	9190	1
504	20250502	095900	82092960	9190	9190	9190	9190	8
505	20250502	095800	82019440	9180	9180	9180	9180	393
506	20250502	095700	78411700	9180	9180	9180	9180	1757
507	20250502	095600	62282440	9180	9180	9180	9180	0
508	20250502	095500	62282440	9180	9180	9180	9180	0
509	20250502	095400	62282440	9180	9160	9180	9160	1900
510	20250502	095300	44857030	9160	9160	9160	9160	0
511	20250502	095200	44857030	9160	9160	9160	9160	0
512	20250502	095100	44857030	9160	9170	9170	9160	3
513	20250502	095000	44829530	9170	9170	9170	9170	0
514	20250502	094900	44829530	9170	9170	9170	9170	0
515	20250502	094800	44829530	9170	9170	9170	9170	1
516	20250502	094700	44820360	9170	9170	9170	9170	0
517	20250502	094600	44820360	9170	9170	9170	9170	2
518	20250502	094500	44802020	9170	9170	9170	9170	1
519	20250502	094400	44792850	9170	9170	9170	9170	0
520	20250502	094300	44792850	9170	9170	9170	9170	2
521	20250502	094200	44774510	9180	9180	9180	9180	2
522	20250502	094100	44756150	9180	9180	9180	9180	1
523	20250502	094000	44746970	9180	9180	9180	9180	0
524	20250502	093900	44746970	9180	9180	9180	9180	4
525	20250502	093800	44710250	9180	9180	9180	9180	1
526	20250502	093700	44701070	9180	9180	9180	9180	1
527	20250502	093600	44691890	9170	9170	9170	9170	15
528	20250502	093500	44554340	9170	9170	9170	9170	230
529	20250502	093400	42445240	9180	9180	9180	9180	943
530	20250502	093300	33788500	9120	9150	9150	9120	349
531	20250502	093200	30601040	9170	9170	9170	9170	5
532	20250502	093100	30555190	9170	9170	9170	9170	1
533	20250502	093000	30546020	9150	9150	9150	9150	0
534	20250502	092900	30546020	9150	9150	9150	9150	80
535	20250502	092800	29814020	9170	9170	9170	9170	25
536	20250502	092700	29584770	9170	9170	9170	9170	2
537	20250502	092600	29566430	9170	9170	9170	9170	0
538	20250502	092500	29566430	9170	9170	9170	9170	287
539	20250502	092400	26934640	9170	9170	9170	9170	287
540	20250502	092300	24302850	9160	9160	9160	9160	0
541	20250502	092200	24302850	9160	9160	9160	9160	227
542	20250502	092100	22223530	9160	9160	9160	9160	21
543	20250502	092000	22031170	9170	9170	9170	9170	44
544	20250502	091900	21627690	9180	9180	9180	9180	2
545	20250502	091800	21609330	9180	9180	9180	9180	0
546	20250502	091700	21609330	9180	9180	9180	9180	2
547	20250502	091600	21590970	9180	9180	9180	9180	0
548	20250502	091500	21590970	9180	9180	9180	9180	2
549	20250502	091400	21572610	9180	9180	9180	9180	0
550	20250502	091300	21572610	9180	9180	9180	9180	2
551	20250502	091200	21554250	9180	9180	9180	9180	0
552	20250502	091100	21554250	9180	9180	9180	9180	2
553	20250502	091000	21535890	9180	9180	9180	9180	0
554	20250502	090900	21535890	9180	9190	9190	9180	41
555	20250502	090800	21159120	9180	9180	9180	9180	0
556	20250502	090700	21159120	9180	9180	9180	9180	35
557	20250502	090600	20837820	9180	9180	9180	9180	1
558	20250502	090500	20828640	9170	9180	9180	9170	109
559	20250502	090400	19829090	9170	9170	9170	9170	60
560	20250502	090300	19278890	9170	9170	9170	9170	200
561	20250502	090200	17444890	9160	9130	9160	9130	719
562	20250502	090100	10863350	9130	9160	9160	9130	628
563	20250502	090000	5114780	9160	9130	9170	9130	560