KissMeData/027050/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	185500	343661484	2410	2410	2410	2410	6762
3	20250502	185400	343661484	2410	2410	2410	2410	0
4	20250502	185300	343661484	2410	2410	2410	2410	0
5	20250502	185200	343661484	2410	2410	2410	2410	0
6	20250502	185100	343661484	2410	2410	2410	2410	0
7	20250502	185000	343661484	2410	2410	2410	2410	0
8	20250502	184900	343661484	2410	2410	2410	2410	0
9	20250502	184800	343661484	2410	2410	2410	2410	0
10	20250502	184700	343661484	2410	2410	2410	2410	0
11	20250502	184600	343661484	2410	2410	2410	2410	0
12	20250502	184500	343661484	2410	2410	2410	2410	0
13	20250502	184400	343661484	2410	2410	2410	2410	0
14	20250502	184300	343661484	2410	2410	2410	2410	0
15	20250502	184200	343661484	2410	2410	2410	2410	0
16	20250502	184100	343661484	2410	2410	2410	2410	0
17	20250502	184000	343661484	2410	2410	2410	2410	0
18	20250502	183900	343661484	2410	2410	2410	2410	0
19	20250502	183800	343661484	2410	2410	2410	2410	0
20	20250502	183700	343661484	2410	2410	2410	2410	0
21	20250502	183600	343661484	2410	2410	2410	2410	0
22	20250502	183500	343661484	2410	2410	2410	2410	0
23	20250502	183400	343661484	2410	2410	2410	2410	0
24	20250502	183300	343661484	2410	2410	2410	2410	0
25	20250502	183200	343661484	2410	2410	2410	2410	0
26	20250502	183100	343661484	2410	2410	2410	2410	0
27	20250502	183000	343661484	2410	2410	2410	2410	0
28	20250502	182900	343661484	2410	2410	2410	2410	0
29	20250502	182800	343661484	2410	2410	2410	2410	0
30	20250502	182700	343661484	2410	2410	2410	2410	0
31	20250502	182600	343661484	2410	2410	2410	2410	0
32	20250502	182500	343661484	2410	2410	2410	2410	6762
33	20250502	182400	343661484	2410	2410	2410	2410	0
34	20250502	182300	343661484	2410	2410	2410	2410	0
35	20250502	182200	343661484	2410	2410	2410	2410	0
36	20250502	182100	343661484	2410	2410	2410	2410	0
37	20250502	182000	343661484	2410	2410	2410	2410	0
38	20250502	181900	343661484	2410	2410	2410	2410	0
39	20250502	181800	343661484	2410	2410	2410	2410	0
40	20250502	181700	343661484	2410	2410	2410	2410	0
41	20250502	181600	343661484	2410	2410	2410	2410	0
42	20250502	181500	343661484	2410	2410	2410	2410	0
43	20250502	181400	343661484	2410	2410	2410	2410	0
44	20250502	181300	343661484	2410	2410	2410	2410	0
45	20250502	181200	343661484	2410	2410	2410	2410	0
46	20250502	181100	343661484	2410	2410	2410	2410	0
47	20250502	181000	343661484	2410	2410	2410	2410	0
48	20250502	180900	343661484	2410	2410	2410	2410	0
49	20250502	180800	343661484	2410	2410	2410	2410	0
50	20250502	180700	343661484	2410	2410	2410	2410	0
51	20250502	180600	343661484	2410	2410	2410	2410	0
52	20250502	180500	343661484	2410	2410	2410	2410	0
53	20250502	180400	343661484	2410	2410	2410	2410	0
54	20250502	180300	343661484	2410	2410	2410	2410	0
55	20250502	180200	343661484	2410	2410	2410	2410	0
56	20250502	180100	343661484	2410	2410	2410	2410	0
57	20250502	180000	343661484	2410	2410	2410	2410	0
58	20250502	175900	343661484	2410	2410	2410	2410	0
59	20250502	175800	343661484	2410	2410	2410	2410	0
60	20250502	175700	343661484	2410	2410	2410	2410	0
61	20250502	175600	343661484	2410	2410	2410	2410	0
62	20250502	175500	343661484	2410	2410	2410	2410	6762
63	20250502	175400	343661484	2410	2410	2410	2410	0
64	20250502	175300	343661484	2410	2410	2410	2410	0
65	20250502	175200	343661484	2410	2410	2410	2410	0
66	20250502	175100	343661484	2410	2410	2410	2410	0
67	20250502	175000	343661484	2410	2410	2410	2410	0
68	20250502	174900	343661484	2410	2410	2410	2410	0
69	20250502	174800	343661484	2410	2410	2410	2410	0
70	20250502	174700	343661484	2410	2410	2410	2410	0
71	20250502	174600	343661484	2410	2410	2410	2410	0
72	20250502	174500	343661484	2410	2410	2410	2410	0
73	20250502	174400	343661484	2410	2410	2410	2410	0
74	20250502	174300	343661484	2410	2410	2410	2410	0
75	20250502	174200	343661484	2410	2410	2410	2410	0
76	20250502	174100	343661484	2410	2410	2410	2410	0
77	20250502	174000	343661484	2410	2410	2410	2410	0
78	20250502	173900	343661484	2410	2410	2410	2410	0
79	20250502	173800	343661484	2410	2410	2410	2410	0
80	20250502	173700	343661484	2410	2410	2410	2410	0
81	20250502	173600	343661484	2410	2410	2410	2410	0
82	20250502	173500	343661484	2410	2410	2410	2410	0
83	20250502	173400	343661484	2410	2410	2410	2410	0
84	20250502	173300	343661484	2410	2410	2410	2410	0
85	20250502	173200	343661484	2410	2410	2410	2410	0
86	20250502	173100	343661484	2410	2410	2410	2410	0
87	20250502	173000	343661484	2410	2410	2410	2410	0
88	20250502	172900	343661484	2410	2410	2410	2410	0
89	20250502	172800	343661484	2410	2410	2410	2410	0
90	20250502	172700	343661484	2410	2410	2410	2410	0
91	20250502	172600	343661484	2410	2410	2410	2410	0
92	20250502	172500	343661484	2410	2410	2410	2410	6762
93	20250502	172400	343661484	2410	2410	2410	2410	0
94	20250502	172300	343661484	2410	2410	2410	2410	0
95	20250502	172200	343661484	2410	2410	2410	2410	0
96	20250502	172100	343661484	2410	2410	2410	2410	0
97	20250502	172000	343661484	2410	2410	2410	2410	0
98	20250502	171900	343661484	2410	2410	2410	2410	0
99	20250502	171800	343661484	2410	2410	2410	2410	0
100	20250502	171700	343661484	2410	2410	2410	2410	0
101	20250502	171600	343661484	2410	2410	2410	2410	0
102	20250502	171500	343661484	2410	2410	2410	2410	0
103	20250502	171400	343661484	2410	2410	2410	2410	0
104	20250502	171300	343661484	2410	2410	2410	2410	0
105	20250502	171200	343661484	2410	2410	2410	2410	0
106	20250502	171100	343661484	2410	2410	2410	2410	0
107	20250502	171000	343661484	2410	2410	2410	2410	0
108	20250502	170900	343661484	2410	2410	2410	2410	0
109	20250502	170800	343661484	2410	2410	2410	2410	0
110	20250502	170700	343661484	2410	2410	2410	2410	0
111	20250502	170600	343661484	2410	2410	2410	2410	0
112	20250502	170500	343661484	2410	2410	2410	2410	0
113	20250502	170400	343661484	2410	2410	2410	2410	0
114	20250502	170300	343661484	2410	2410	2410	2410	0
115	20250502	170200	343661484	2410	2410	2410	2410	0
116	20250502	170100	343661484	2410	2410	2410	2410	0
117	20250502	170000	343661484	2410	2410	2410	2410	0
118	20250502	165900	343661484	2410	2410	2410	2410	0
119	20250502	165800	343661484	2410	2410	2410	2410	0
120	20250502	165700	343661484	2410	2410	2410	2410	0
121	20250502	165600	343661484	2410	2410	2410	2410	0
122	20250502	165500	343661484	2410	2410	2410	2410	6762
123	20250502	165400	343661484	2410	2410	2410	2410	0
124	20250502	165300	343661484	2410	2410	2410	2410	0
125	20250502	165200	343661484	2410	2410	2410	2410	0
126	20250502	165100	343661484	2410	2410	2410	2410	0
127	20250502	165000	343661484	2410	2410	2410	2410	0
128	20250502	164900	343661484	2410	2410	2410	2410	0
129	20250502	164800	343661484	2410	2410	2410	2410	0
130	20250502	164700	343661484	2410	2410	2410	2410	0
131	20250502	164600	343661484	2410	2410	2410	2410	0
132	20250502	164500	343661484	2410	2410	2410	2410	0
133	20250502	164400	343661484	2410	2410	2410	2410	0
134	20250502	164300	343661484	2410	2410	2410	2410	0
135	20250502	164200	343661484	2410	2410	2410	2410	0
136	20250502	164100	343661484	2410	2410	2410	2410	0
137	20250502	164000	343661484	2410	2410	2410	2410	0
138	20250502	163900	343661484	2410	2410	2410	2410	0
139	20250502	163800	343661484	2410	2410	2410	2410	0
140	20250502	163700	343661484	2410	2410	2410	2410	0
141	20250502	163600	343661484	2410	2410	2410	2410	0
142	20250502	163500	343661484	2410	2410	2410	2410	0
143	20250502	163400	343661484	2410	2410	2410	2410	0
144	20250502	163300	343661484	2410	2410	2410	2410	0
145	20250502	163200	343661484	2410	2410	2410	2410	0
146	20250502	163100	343661484	2410	2410	2410	2410	0
147	20250502	163000	343661484	2410	2410	2410	2410	0
148	20250502	162900	343661484	2410	2410	2410	2410	0
149	20250502	162800	343661484	2410	2410	2410	2410	0
150	20250502	162700	343661484	2410	2410	2410	2410	0
151	20250502	162600	343661484	2410	2410	2410	2410	0
152	20250502	162500	343661484	2410	2410	2410	2410	6762
153	20250502	162400	343661484	2410	2410	2410	2410	0
154	20250502	162300	343661484	2410	2410	2410	2410	0
155	20250502	162200	343661484	2410	2410	2410	2410	0
156	20250502	162100	343661484	2410	2410	2410	2410	0
157	20250502	162000	343661484	2410	2410	2410	2410	0
158	20250502	161900	343661484	2410	2410	2410	2410	0
159	20250502	161800	343661484	2410	2410	2410	2410	0
160	20250502	161700	343661484	2410	2410	2410	2410	0
161	20250502	161600	343661484	2410	2410	2410	2410	0
162	20250502	161500	343661484	2410	2410	2410	2410	0
163	20250502	161400	343661484	2410	2410	2410	2410	0
164	20250502	161300	343661484	2410	2410	2410	2410	0
165	20250502	161200	343661484	2410	2410	2410	2410	0
166	20250502	161100	343661484	2410	2410	2410	2410	0
167	20250502	161000	343661484	2410	2410	2410	2410	0
168	20250502	160900	343661484	2410	2410	2410	2410	0
169	20250502	160800	343661484	2410	2410	2410	2410	0
170	20250502	160700	343661484	2410	2410	2410	2410	0
171	20250502	160600	343661484	2410	2410	2410	2410	0
172	20250502	160500	343661484	2410	2410	2410	2410	0
173	20250502	160400	343661484	2410	2410	2410	2410	0
174	20250502	160300	343661484	2410	2410	2410	2410	0
175	20250502	160200	343661484	2410	2410	2410	2410	0
176	20250502	160100	343661484	2410	2410	2410	2410	0
177	20250502	160000	343661484	2410	2410	2410	2410	0
178	20250502	155900	343661484	2410	2410	2410	2410	0
179	20250502	155800	343661484	2410	2410	2410	2410	0
180	20250502	155700	343661484	2410	2410	2410	2410	0
181	20250502	155600	343661484	2410	2410	2410	2410	0
182	20250502	155500	343661484	2410	2410	2410	2410	6762
183	20250502	155400	343661484	2410	2410	2410	2410	0
184	20250502	155300	343661484	2410	2410	2410	2410	0
185	20250502	155200	343661484	2410	2410	2410	2410	0
186	20250502	155100	343661484	2410	2410	2410	2410	0
187	20250502	155000	343661484	2410	2410	2410	2410	0
188	20250502	154900	343661484	2410	2410	2410	2410	0
189	20250502	154800	343661484	2410	2410	2410	2410	0
190	20250502	154700	343661484	2410	2410	2410	2410	0
191	20250502	154600	343661484	2410	2410	2410	2410	0
192	20250502	154500	343661484	2410	2410	2410	2410	0
193	20250502	154400	343661484	2410	2410	2410	2410	0
194	20250502	154300	343661484	2410	2410	2410	2410	0
195	20250502	154200	343661484	2410	2410	2410	2410	0
196	20250502	154100	343661484	2410	2410	2410	2410	0
197	20250502	154000	343661484	2410	2410	2410	2410	0
198	20250502	153900	343661484	2410	2410	2410	2410	0
199	20250502	153800	343661484	2410	2410	2410	2410	0
200	20250502	153700	343661484	2410	2410	2410	2410	0
201	20250502	153600	343661484	2410	2410	2410	2410	0
202	20250502	153500	343661484	2410	2410	2410	2410	0
203	20250502	153400	343661484	2410	2410	2410	2410	0
204	20250502	153300	343661484	2410	2410	2410	2410	0
205	20250502	153200	343661484	2410	2410	2410	2410	0
206	20250502	153100	343661484	2410	2410	2410	2410	0
207	20250502	153000	343661484	2410	2410	2410	2410	6762
208	20250502	152900	327365064	2420	2420	2420	2420	0
209	20250502	152800	327365064	2420	2420	2420	2420	0
210	20250502	152700	327365064	2420	2420	2420	2420	0
211	20250502	152600	327365064	2420	2420	2420	2420	0
212	20250502	152500	327365064	2420	2420	2420	2420	0
213	20250502	152400	327365064	2420	2420	2420	2420	0
214	20250502	152300	327365064	2420	2420	2420	2420	0
215	20250502	152200	327365064	2420	2420	2420	2420	0
216	20250502	152100	327365064	2420	2420	2420	2420	0
217	20250502	152000	327365064	2420	2420	2420	2420	0
218	20250502	151900	327365064	2420	2420	2420	2420	172
219	20250502	151800	326948824	2420	2420	2420	2420	5
220	20250502	151700	326936724	2420	2420	2420	2420	0
221	20250502	151600	326936724	2420	2420	2420	2420	0
222	20250502	151500	326936724	2420	2420	2420	2420	0
223	20250502	151400	326936724	2420	2415	2420	2415	154
224	20250502	151300	326564809	2415	2415	2415	2415	150
225	20250502	151200	326202559	2420	2420	2420	2420	0
226	20250502	151100	326202559	2420	2420	2420	2420	0
227	20250502	151000	326202559	2420	2415	2420	2415	5
228	20250502	150900	326190464	2420	2420	2420	2420	0
229	20250502	150800	326190464	2420	2420	2420	2420	1
230	20250502	150700	326188044	2415	2415	2415	2415	0
231	20250502	150600	326188044	2415	2415	2415	2415	38
232	20250502	150500	326096274	2415	2415	2415	2415	62
233	20250502	150400	325946544	2415	2415	2415	2415	0
234	20250502	150300	325946544	2415	2415	2415	2415	0
235	20250502	150200	325946544	2415	2415	2415	2415	154
236	20250502	150100	325574634	2415	2415	2415	2415	0
237	20250502	150000	325574634	2415	2415	2415	2415	1766
238	20250502	145900	321309744	2420	2415	2420	2415	16
239	20250502	145800	321271064	2420	2415	2420	2415	1721
240	20250502	145700	317114744	2420	2420	2420	2420	0
241	20250502	145600	317114744	2420	2420	2420	2420	0
242	20250502	145500	317114744	2420	2420	2420	2420	0
243	20250502	145400	317114744	2420	2420	2420	2420	368
244	20250502	145300	316224184	2425	2425	2425	2425	0
245	20250502	145200	316224184	2425	2425	2425	2425	0
246	20250502	145100	316224184	2425	2425	2425	2425	0
247	20250502	145000	316224184	2425	2425	2425	2425	0
248	20250502	144900	316224184	2425	2425	2425	2425	0
249	20250502	144800	316224184	2425	2425	2425	2425	0
250	20250502	144700	316224184	2425	2425	2425	2425	17
251	20250502	144600	316182959	2425	2425	2425	2425	0
252	20250502	144500	316182959	2425	2425	2425	2425	235
253	20250502	144400	315613084	2425	2425	2425	2425	0
254	20250502	144300	315613084	2425	2425	2425	2425	0
255	20250502	144200	315613084	2425	2420	2425	2420	391
256	20250502	144100	314666859	2425	2425	2425	2425	1
257	20250502	144000	314664434	2425	2425	2425	2425	0
258	20250502	143900	314664434	2425	2425	2425	2425	357
259	20250502	143800	313798709	2425	2425	2425	2425	0
260	20250502	143700	313798709	2425	2425	2425	2425	1
261	20250502	143600	313796284	2425	2425	2425	2425	0
262	20250502	143500	313796284	2425	2425	2425	2425	0
263	20250502	143400	313796284	2425	2425	2425	2425	0
264	20250502	143300	313796284	2425	2425	2425	2425	0
265	20250502	143200	313796284	2425	2425	2425	2425	0
266	20250502	143100	313796284	2425	2425	2425	2425	13
267	20250502	143000	313764759	2425	2425	2425	2425	0
268	20250502	142900	313764759	2425	2425	2425	2425	0
269	20250502	142800	313764759	2425	2425	2425	2425	0
270	20250502	142700	313764759	2425	2425	2425	2425	0
271	20250502	142600	313764759	2425	2425	2425	2425	2
272	20250502	142500	313759909	2425	2425	2425	2425	521
273	20250502	142400	312496484	2425	2425	2425	2425	0
274	20250502	142300	312496484	2425	2425	2425	2425	200
275	20250502	142200	312011484	2420	2420	2420	2420	0
276	20250502	142100	312011484	2420	2420	2420	2420	0
277	20250502	142000	312011484	2420	2420	2420	2420	0
278	20250502	141900	312011484	2420	2420	2420	2420	144
279	20250502	141800	311663004	2420	2420	2420	2420	1
280	20250502	141700	311660584	2420	2420	2420	2420	1355
281	20250502	141600	308381484	2425	2425	2425	2425	0
282	20250502	141500	308381484	2425	2425	2425	2425	7
283	20250502	141400	308364509	2430	2430	2430	2430	0
284	20250502	141300	308364509	2430	2430	2430	2430	0
285	20250502	141200	308364509	2430	2430	2430	2430	0
286	20250502	141100	308364509	2430	2430	2430	2430	6
287	20250502	141000	308349929	2430	2430	2430	2430	1
288	20250502	140900	308347499	2420	2420	2420	2420	936
289	20250502	140800	306082379	2420	2415	2420	2415	7
290	20250502	140700	306065469	2420	2420	2420	2420	0
291	20250502	140600	306065469	2420	2420	2420	2420	0
292	20250502	140500	306065469	2420	2420	2420	2420	6
293	20250502	140400	306050949	2420	2420	2420	2420	52
294	20250502	140300	305925109	2415	2415	2415	2415	0
295	20250502	140200	305925109	2415	2415	2415	2415	1065
296	20250502	140100	303353134	2415	2415	2415	2415	1510
297	20250502	140000	299706484	2420	2420	2420	2420	0
298	20250502	135900	299706484	2420	2420	2420	2420	0
299	20250502	135800	299706484	2420	2420	2420	2420	1
300	20250502	135700	299704064	2415	2415	2415	2415	0
301	20250502	135600	299704064	2415	2415	2415	2415	0
302	20250502	135500	299704064	2415	2415	2415	2415	421
303	20250502	135400	298687349	2415	2415	2415	2415	9
304	20250502	135300	298665614	2415	2420	2420	2415	2988
305	20250502	135200	291446649	2425	2425	2425	2425	0
306	20250502	135100	291446649	2425	2425	2425	2425	0
307	20250502	135000	291446649	2425	2425	2425	2425	28
308	20250502	134900	291378749	2425	2425	2425	2425	0
309	20250502	134800	291378749	2425	2425	2425	2425	0
310	20250502	134700	291378749	2425	2425	2425	2425	0
311	20250502	134600	291378749	2425	2425	2425	2425	0
312	20250502	134500	291378749	2425	2425	2425	2425	0
313	20250502	134400	291378749	2425	2425	2425	2425	0
314	20250502	134300	291378749	2425	2425	2425	2425	0
315	20250502	134200	291378749	2425	2425	2425	2425	0
316	20250502	134100	291378749	2425	2427	2427	2425	259
317	20250502	134000	290750672	2430	2430	2430	2430	0
318	20250502	133900	290750672	2430	2430	2430	2430	0
319	20250502	133800	290750672	2430	2420	2430	2420	61
320	20250502	133700	290603042	2420	2420	2420	2420	0
321	20250502	133600	290603042	2420	2420	2420	2420	0
322	20250502	133500	290603042	2420	2420	2420	2420	1000
323	20250502	133400	288183042	2430	2430	2430	2430	20
324	20250502	133300	288134442	2420	2420	2420	2420	0
325	20250502	133200	288134442	2420	2425	2425	2420	1743
326	20250502	133100	283910167	2420	2420	2420	2420	20
327	20250502	133000	283861767	2420	2425	2425	2420	710
328	20250502	132900	282142517	2425	2425	2425	2425	0
329	20250502	132800	282142517	2425	2425	2425	2425	115
330	20250502	132700	281863642	2430	2430	2430	2430	0
331	20250502	132600	281863642	2430	2430	2430	2430	1
332	20250502	132500	281861212	2425	2425	2425	2425	500
333	20250502	132400	280648712	2430	2430	2430	2430	0
334	20250502	132300	280648712	2430	2430	2430	2430	0
335	20250502	132200	280648712	2430	2425	2430	2425	600
336	20250502	132100	279193212	2425	2425	2425	2425	100
337	20250502	132000	278950712	2430	2430	2430	2430	0
338	20250502	131900	278950712	2430	2430	2430	2430	0
339	20250502	131800	278950712	2430	2430	2430	2430	20
340	20250502	131700	278902112	2430	2430	2430	2430	2
341	20250502	131600	278897252	2430	2430	2430	2430	0
342	20250502	131500	278897252	2430	2430	2430	2430	0
343	20250502	131400	278897252	2430	2430	2430	2430	0
344	20250502	131300	278897252	2430	2430	2430	2430	0
345	20250502	131200	278897252	2430	2430	2430	2430	15
346	20250502	131100	278860802	2430	2430	2430	2430	1002
347	20250502	131000	276425942	2425	2425	2425	2425	1000
348	20250502	130900	274000942	2430	2430	2430	2430	20
349	20250502	130800	273952342	2430	2430	2430	2430	0
350	20250502	130700	273952342	2430	2430	2430	2430	2
351	20250502	130600	273947482	2430	2430	2430	2430	0
352	20250502	130500	273947482	2430	2430	2430	2430	0
353	20250502	130400	273947482	2430	2430	2430	2430	0
354	20250502	130300	273947482	2430	2430	2430	2430	0
355	20250502	130200	273947482	2430	2430	2430	2430	0
356	20250502	130100	273947482	2430	2430	2430	2430	0
357	20250502	130000	273947482	2430	2430	2430	2430	0
358	20250502	125900	273947482	2430	2425	2430	2425	162
359	20250502	125800	273553972	2425	2425	2425	2425	350
360	20250502	125700	272705222	2430	2430	2430	2430	0
361	20250502	125600	272705222	2430	2430	2430	2430	2
362	20250502	125500	272700362	2425	2425	2425	2425	0
363	20250502	125400	272700362	2425	2425	2425	2425	0
364	20250502	125300	272700362	2425	2435	2435	2425	265
365	20250502	125200	272057427	2425	2425	2425	2425	0
366	20250502	125100	272057427	2425	2425	2425	2425	8
367	20250502	125000	272038027	2425	2425	2425	2425	0
368	20250502	124900	272038027	2425	2425	2425	2425	1396
369	20250502	124800	268652727	2430	2430	2430	2430	0
370	20250502	124700	268652727	2430	2430	2430	2430	1752
371	20250502	124600	264395367	2430	2430	2430	2430	335
372	20250502	124500	263581317	2435	2435	2435	2435	30
373	20250502	124400	263508267	2435	2435	2435	2435	0
374	20250502	124300	263508267	2435	2435	2435	2435	0
375	20250502	124200	263508267	2435	2435	2435	2435	2
376	20250502	124100	263503397	2430	2430	2430	2430	0
377	20250502	124000	263503397	2430	2430	2430	2430	33
378	20250502	123900	263423207	2430	2430	2430	2430	4
379	20250502	123800	263413487	2435	2435	2435	2435	0
380	20250502	123700	263413487	2435	2435	2435	2435	270
381	20250502	123600	262756037	2435	2435	2435	2435	0
382	20250502	123500	262756037	2435	2435	2435	2435	0
383	20250502	123400	262756037	2435	2435	2435	2435	0
384	20250502	123300	262756037	2435	2435	2435	2435	0
385	20250502	123200	262756037	2435	2435	2435	2435	14
386	20250502	123100	262721947	2435	2435	2435	2435	30
387	20250502	123000	262648897	2435	2435	2435	2435	0
388	20250502	122900	262648897	2435	2435	2435	2435	0
389	20250502	122800	262648897	2435	2435	2435	2435	184
390	20250502	122700	262200857	2435	2435	2435	2435	0
391	20250502	122600	262200857	2435	2435	2435	2435	270
392	20250502	122500	261543407	2440	2440	2440	2440	0
393	20250502	122400	261543407	2440	2440	2440	2440	1
394	20250502	122300	261540967	2440	2440	2440	2440	0
395	20250502	122200	261540967	2440	2440	2440	2440	0
396	20250502	122100	261540967	2440	2440	2440	2440	0
397	20250502	122000	261540967	2440	2440	2440	2440	1
398	20250502	121900	261538527	2435	2435	2435	2435	0
399	20250502	121800	261538527	2435	2435	2435	2435	365
400	20250502	121700	260649752	2430	2435	2435	2430	2034
401	20250502	121600	255701457	2440	2440	2440	2440	2
402	20250502	121500	255696577	2440	2440	2440	2440	10
403	20250502	121400	255672177	2440	2440	2440	2440	11
404	20250502	121300	255645337	2440	2440	2440	2440	2058
405	20250502	121200	250623817	2440	2440	2440	2440	0
406	20250502	121100	250623817	2440	2440	2440	2440	0
407	20250502	121000	250623817	2440	2440	2440	2440	100
408	20250502	120900	250379817	2435	2435	2435	2435	0
409	20250502	120800	250379817	2435	2435	2435	2435	0
410	20250502	120700	250379817	2435	2435	2435	2435	2
411	20250502	120600	250374947	2440	2440	2440	2440	1
412	20250502	120500	250372507	2435	2435	2435	2435	0
413	20250502	120400	250372507	2435	2435	2435	2435	0
414	20250502	120300	250372507	2435	2435	2435	2435	0
415	20250502	120200	250372507	2435	2435	2435	2435	4
416	20250502	120100	250362767	2440	2440	2440	2440	0
417	20250502	120000	250362767	2440	2440	2440	2440	0
418	20250502	115900	250362767	2440	2440	2440	2440	0
419	20250502	115800	250362767	2440	2440	2440	2440	0
420	20250502	115700	250362767	2440	2440	2440	2440	0
421	20250502	115600	250362767	2440	2440	2440	2440	1502
422	20250502	115500	246697887	2440	2440	2440	2440	0
423	20250502	115400	246697887	2440	2440	2440	2440	0
424	20250502	115300	246697887	2440	2440	2440	2440	0
425	20250502	115200	246697887	2440	2440	2440	2440	7
426	20250502	115100	246680807	2435	2435	2435	2435	0
427	20250502	115000	246680807	2435	2435	2435	2435	764
428	20250502	114900	244820467	2435	2435	2435	2435	1
429	20250502	114800	244818032	2440	2440	2440	2440	0
430	20250502	114700	244818032	2440	2440	2440	2440	0
431	20250502	114600	244818032	2440	2440	2440	2440	7
432	20250502	114500	244800952	2440	2440	2440	2440	0
433	20250502	114400	244800952	2440	2440	2440	2440	0
434	20250502	114300	244800952	2440	2440	2440	2440	0
435	20250502	114200	244800952	2440	2440	2440	2440	24
436	20250502	114100	244742392	2440	2440	2440	2440	7
437	20250502	114000	244725312	2435	2435	2435	2435	75
438	20250502	113900	244542687	2440	2440	2440	2435	104
439	20250502	113800	244289432	2440	2440	2440	2440	0
440	20250502	113700	244289432	2440	2440	2440	2440	190
441	20250502	113600	243825832	2435	2435	2435	2435	2312
442	20250502	113500	238196112	2430	2430	2430	2430	11
443	20250502	113400	238169382	2435	2435	2435	2435	0
444	20250502	113300	238169382	2435	2435	2435	2435	4
445	20250502	113200	238159642	2430	2430	2430	2430	0
446	20250502	113100	238159642	2430	2430	2430	2430	900
447	20250502	113000	235972642	2435	2435	2435	2435	5
448	20250502	112900	235960467	2435	2435	2435	2435	5
449	20250502	112800	235948292	2430	2430	2430	2430	0
450	20250502	112700	235948292	2430	2435	2435	2430	12
451	20250502	112600	235919092	2435	2435	2435	2435	0
452	20250502	112500	235919092	2435	2435	2435	2435	51
453	20250502	112400	235794907	2435	2435	2435	2435	0
454	20250502	112300	235794907	2435	2435	2435	2435	0
455	20250502	112200	235794907	2435	2435	2435	2435	0
456	20250502	112100	235794907	2435	2435	2435	2435	0
457	20250502	112000	235794907	2435	2435	2435	2435	5
458	20250502	111900	235782732	2435	2435	2435	2435	0
459	20250502	111800	235782732	2435	2435	2435	2435	0
460	20250502	111700	235782732	2435	2435	2435	2435	60
461	20250502	111600	235636632	2430	2430	2430	2430	1000
462	20250502	111500	233206632	2425	2425	2425	2425	169
463	20250502	111400	232796807	2430	2430	2430	2430	5139
464	20250502	111300	220309037	2425	2425	2425	2425	0
465	20250502	111200	220309037	2425	2430	2430	2425	850
466	20250502	111100	218247327	2430	2430	2430	2430	10
467	20250502	111000	218223027	2430	2430	2430	2430	60
468	20250502	110900	218077227	2435	2435	2435	2435	0
469	20250502	110800	218077227	2435	2435	2435	2435	50
470	20250502	110700	217955477	2435	2435	2435	2435	0
471	20250502	110600	217955477	2435	2430	2435	2430	51
472	20250502	110500	217831542	2430	2430	2430	2430	90
473	20250502	110400	217612842	2435	2435	2435	2435	0
474	20250502	110300	217612842	2435	2435	2435	2435	0
475	20250502	110200	217612842	2435	2435	2435	2435	0
476	20250502	110100	217612842	2435	2435	2435	2435	131
477	20250502	110000	217293857	2435	2435	2435	2435	90
478	20250502	105900	217074707	2440	2440	2440	2440	408
479	20250502	105800	216079187	2445	2445	2445	2445	0
480	20250502	105700	216079187	2445	2445	2445	2445	0
481	20250502	105600	216079187	2445	2440	2445	2440	3271
482	20250502	105500	208084027	2440	2435	2440	2435	101
483	20250502	105400	207838087	2440	2430	2445	2430	2078
484	20250502	105300	202770757	2440	2430	2440	2430	2
485	20250502	105200	202765887	2430	2430	2430	2430	1
486	20250502	105100	202763457	2440	2435	2440	2430	12
487	20250502	105000	202734282	2440	2440	2440	2440	0
488	20250502	104900	202734282	2440	2440	2440	2440	1
489	20250502	104800	202731842	2435	2430	2435	2420	1278
490	20250502	104700	199632837	2435	2435	2435	2435	4
491	20250502	104600	199623097	2440	2440	2440	2440	20
492	20250502	104500	199574297	2440	2435	2440	2435	2
493	20250502	104400	199569422	2430	2430	2430	2430	1354
494	20250502	104300	196279202	2435	2435	2435	2435	0
495	20250502	104200	196279202	2435	2435	2435	2435	143
496	20250502	104100	195930997	2435	2435	2435	2435	2
497	20250502	104000	195926127	2435	2435	2435	2435	0
498	20250502	103900	195926127	2435	2435	2435	2435	1
499	20250502	103800	195923692	2430	2430	2430	2430	0
500	20250502	103700	195923692	2430	2430	2430	2430	0
501	20250502	103600	195923692	2430	2430	2430	2430	800
502	20250502	103500	193979692	2430	2430	2430	2430	0
503	20250502	103400	193979692	2430	2440	2440	2430	1605
504	20250502	103300	190074492	2440	2440	2440	2440	112
505	20250502	103200	189801212	2440	2440	2440	2440	0
506	20250502	103100	189801212	2440	2430	2440	2430	7473
507	20250502	103000	171600962	2430	2430	2430	2430	101
508	20250502	102900	171355532	2430	2430	2430	2430	1
509	20250502	102800	171353102	2415	2415	2415	2415	100
510	20250502	102700	171111602	2430	2415	2430	2415	94
511	20250502	102600	170884502	2430	2425	2430	2425	681
512	20250502	102500	169232762	2425	2425	2430	2400	13358
513	20250502	102400	137039127	2430	2430	2430	2430	11
514	20250502	102300	137012397	2430	2430	2430	2430	1011
515	20250502	102200	134555667	2430	2430	2430	2430	0
516	20250502	102100	134555667	2430	2430	2430	2430	0
517	20250502	102000	134555667	2430	2430	2430	2430	11
518	20250502	101900	134528937	2430	2430	2430	2430	4
519	20250502	101800	134519217	2430	2430	2430	2430	0
520	20250502	101700	134519217	2430	2430	2430	2430	11
521	20250502	101600	134492487	2430	2430	2430	2430	0
522	20250502	101500	134492487	2430	2430	2430	2430	0
523	20250502	101400	134492487	2430	2430	2430	2430	481
524	20250502	101300	133323657	2430	2430	2430	2430	1
525	20250502	101200	133321227	2430	2430	2430	2430	0
526	20250502	101100	133321227	2430	2430	2430	2430	30
527	20250502	101000	133248327	2430	2430	2430	2430	0
528	20250502	100900	133248327	2430	2430	2430	2430	129
529	20250502	100800	132934857	2435	2435	2435	2435	4
530	20250502	100700	132925117	2430	2430	2430	2430	0
531	20250502	100600	132925117	2430	2430	2430	2430	100
532	20250502	100500	132682117	2435	2435	2435	2435	301
533	20250502	100400	131949182	2435	2430	2435	2430	311
534	20250502	100300	131192937	2430	2430	2430	2430	1
535	20250502	100200	131190507	2430	2435	2435	2430	135
536	20250502	100100	130862407	2430	2430	2430	2430	9
537	20250502	100000	130840537	2430	2430	2430	2430	5
538	20250502	095900	130828387	2430	2430	2430	2430	128
539	20250502	095800	130517347	2435	2435	2435	2435	12
540	20250502	095700	130488127	2435	2430	2435	2430	1178
541	20250502	095600	127625157	2430	2430	2430	2430	180
542	20250502	095500	127187757	2430	2425	2430	2425	224
543	20250502	095400	126643487	2420	2422	2422	2420	828
544	20250502	095300	124639721	2425	2425	2425	2425	169
545	20250502	095200	124229896	2425	2425	2425	2425	103
546	20250502	095100	123980121	2425	2425	2425	2425	1
547	20250502	095000	123977696	2425	2425	2425	2425	14
548	20250502	094900	123943746	2415	2420	2420	2415	212
549	20250502	094800	123430711	2415	2415	2415	2415	10
550	20250502	094700	123406561	2420	2420	2420	2420	11
551	20250502	094600	123379941	2420	2420	2420	2420	1
552	20250502	094500	123377521	2420	2420	2420	2420	147
553	20250502	094400	123021781	2415	2415	2415	2415	300
554	20250502	094300	122297281	2420	2420	2420	2420	1627
555	20250502	094200	118359941	2425	2425	2425	2425	1
556	20250502	094100	118357516	2430	2430	2430	2430	179
557	20250502	094000	117922546	2430	2430	2430	2425	760
558	20250502	093900	116078651	2430	2430	2430	2430	0
559	20250502	093800	116078651	2430	2430	2430	2430	103
560	20250502	093700	115828361	2425	2425	2425	2425	91
561	20250502	093600	115607686	2425	2425	2425	2425	11
562	20250502	093500	115581011	2430	2430	2430	2430	0
563	20250502	093400	115581011	2430	2430	2430	2430	86
564	20250502	093300	115372031	2425	2425	2425	2425	605
565	20250502	093200	113904906	2425	2425	2425	2425	100
566	20250502	093100	113662406	2425	2420	2425	2415	4356
567	20250502	093000	103122151	2425	2425	2425	2425	5
568	20250502	092900	103110026	2430	2425	2430	2420	2361
569	20250502	092800	97394166	2425	2425	2425	2425	4
570	20250502	092700	97384466	2425	2420	2425	2420	1009
571	20250502	092600	94942641	2435	2435	2435	2435	329
572	20250502	092500	94141526	2435	2435	2435	2435	993
573	20250502	092400	91723571	2435	2420	2435	2420	900
574	20250502	092300	89540316	2425	2420	2425	2420	441
575	20250502	092200	88470896	2425	2425	2425	2425	100
576	20250502	092100	88228396	2425	2425	2425	2425	151
577	20250502	092000	87862221	2425	2425	2425	2425	1233
578	20250502	091900	84872196	2425	2425	2425	2425	159
579	20250502	091800	84486621	2425	2420	2425	2420	1395
580	20250502	091700	81106181	2420	2420	2420	2420	0
581	20250502	091600	81106181	2420	2420	2420	2420	1196
582	20250502	091500	78211861	2420	2410	2420	2405	1755
583	20250502	091400	73987406	2410	2410	2410	2410	400
584	20250502	091300	73023406	2420	2410	2420	2410	51
585	20250502	091200	72900486	2420	2420	2420	2420	0
586	20250502	091100	72900486	2420	2410	2420	2410	3
587	20250502	091000	72893246	2410	2410	2420	2410	944
588	20250502	090900	70617017	2410	2417	2417	2410	2016
589	20250502	090800	65757347	2420	2415	2420	2415	1001
590	20250502	090700	63339927	2417	2415	2417	2415	201
591	20250502	090600	62854510	2415	2415	2420	2405	1331
592	20250502	090500	59638895	2415	2425	2425	2400	12466
593	20250502	090400	29648745	2430	2430	2450	2425	2297
594	20250502	090300	24038730	2430	2430	2430	2430	14
595	20250502	090200	24004710	2415	2420	2420	2415	1310
596	20250502	090100	20835205	2415	2425	2425	2415	2457
597	20250502	090000	14892355	2430	2450	2450	2430	6083