KissMeData/046120/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191300	427196365	2410	2410	2410	2410	359
3	20250502	191200	427196365	2410	2410	2410	2410	0
4	20250502	191100	427196365	2410	2410	2410	2410	0
5	20250502	191000	427196365	2410	2410	2410	2410	0
6	20250502	190900	427196365	2410	2410	2410	2410	0
7	20250502	190800	427196365	2410	2410	2410	2410	0
8	20250502	190700	427196365	2410	2410	2410	2410	0
9	20250502	190600	427196365	2410	2410	2410	2410	0
10	20250502	190500	427196365	2410	2410	2410	2410	0
11	20250502	190400	427196365	2410	2410	2410	2410	0
12	20250502	190300	427196365	2410	2410	2410	2410	0
13	20250502	190200	427196365	2410	2410	2410	2410	0
14	20250502	190100	427196365	2410	2410	2410	2410	0
15	20250502	190000	427196365	2410	2410	2410	2410	0
16	20250502	185900	427196365	2410	2410	2410	2410	0
17	20250502	185800	427196365	2410	2410	2410	2410	0
18	20250502	185700	427196365	2410	2410	2410	2410	0
19	20250502	185600	427196365	2410	2410	2410	2410	0
20	20250502	185500	427196365	2410	2410	2410	2410	0
21	20250502	185400	427196365	2410	2410	2410	2410	0
22	20250502	185300	427196365	2410	2410	2410	2410	0
23	20250502	185200	427196365	2410	2410	2410	2410	0
24	20250502	185100	427196365	2410	2410	2410	2410	0
25	20250502	185000	427196365	2410	2410	2410	2410	0
26	20250502	184900	427196365	2410	2410	2410	2410	0
27	20250502	184800	427196365	2410	2410	2410	2410	0
28	20250502	184700	427196365	2410	2410	2410	2410	0
29	20250502	184600	427196365	2410	2410	2410	2410	0
30	20250502	184500	427196365	2410	2410	2410	2410	0
31	20250502	184400	427196365	2410	2410	2410	2410	0
32	20250502	184300	427196365	2410	2410	2410	2410	359
33	20250502	184200	427196365	2410	2410	2410	2410	0
34	20250502	184100	427196365	2410	2410	2410	2410	0
35	20250502	184000	427196365	2410	2410	2410	2410	0
36	20250502	183900	427196365	2410	2410	2410	2410	0
37	20250502	183800	427196365	2410	2410	2410	2410	0
38	20250502	183700	427196365	2410	2410	2410	2410	0
39	20250502	183600	427196365	2410	2410	2410	2410	0
40	20250502	183500	427196365	2410	2410	2410	2410	0
41	20250502	183400	427196365	2410	2410	2410	2410	0
42	20250502	183300	427196365	2410	2410	2410	2410	0
43	20250502	183200	427196365	2410	2410	2410	2410	0
44	20250502	183100	427196365	2410	2410	2410	2410	0
45	20250502	183000	427196365	2410	2410	2410	2410	0
46	20250502	182900	427196365	2410	2410	2410	2410	0
47	20250502	182800	427196365	2410	2410	2410	2410	0
48	20250502	182700	427196365	2410	2410	2410	2410	0
49	20250502	182600	427196365	2410	2410	2410	2410	0
50	20250502	182500	427196365	2410	2410	2410	2410	0
51	20250502	182400	427196365	2410	2410	2410	2410	0
52	20250502	182300	427196365	2410	2410	2410	2410	0
53	20250502	182200	427196365	2410	2410	2410	2410	0
54	20250502	182100	427196365	2410	2410	2410	2410	0
55	20250502	182000	427196365	2410	2410	2410	2410	0
56	20250502	181900	427196365	2410	2410	2410	2410	0
57	20250502	181800	427196365	2410	2410	2410	2410	0
58	20250502	181700	427196365	2410	2410	2410	2410	0
59	20250502	181600	427196365	2410	2410	2410	2410	0
60	20250502	181500	427196365	2410	2410	2410	2410	0
61	20250502	181400	427196365	2410	2410	2410	2410	0
62	20250502	181300	427196365	2410	2410	2410	2410	359
63	20250502	181200	427196365	2410	2410	2410	2410	0
64	20250502	181100	427196365	2410	2410	2410	2410	0
65	20250502	181000	427196365	2410	2410	2410	2410	0
66	20250502	180900	427196365	2410	2410	2410	2410	0
67	20250502	180800	427196365	2410	2410	2410	2410	0
68	20250502	180700	427196365	2410	2410	2410	2410	0
69	20250502	180600	427196365	2410	2410	2410	2410	0
70	20250502	180500	427196365	2410	2410	2410	2410	0
71	20250502	180400	427196365	2410	2410	2410	2410	0
72	20250502	180300	427196365	2410	2410	2410	2410	0
73	20250502	180200	427196365	2410	2410	2410	2410	0
74	20250502	180100	427196365	2410	2410	2410	2410	0
75	20250502	180000	427196365	2410	2410	2410	2410	0
76	20250502	175900	427196365	2410	2410	2410	2410	0
77	20250502	175800	427196365	2410	2410	2410	2410	0
78	20250502	175700	427196365	2410	2410	2410	2410	0
79	20250502	175600	427196365	2410	2410	2410	2410	0
80	20250502	175500	427196365	2410	2410	2410	2410	0
81	20250502	175400	427196365	2410	2410	2410	2410	0
82	20250502	175300	427196365	2410	2410	2410	2410	0
83	20250502	175200	427196365	2410	2410	2410	2410	0
84	20250502	175100	427196365	2410	2410	2410	2410	0
85	20250502	175000	427196365	2410	2410	2410	2410	0
86	20250502	174900	427196365	2410	2410	2410	2410	0
87	20250502	174800	427196365	2410	2410	2410	2410	0
88	20250502	174700	427196365	2410	2410	2410	2410	0
89	20250502	174600	427196365	2410	2410	2410	2410	0
90	20250502	174500	427196365	2410	2410	2410	2410	0
91	20250502	174400	427196365	2410	2410	2410	2410	0
92	20250502	174300	427196365	2410	2410	2410	2410	359
93	20250502	174200	427196365	2410	2410	2410	2410	0
94	20250502	174100	427196365	2410	2410	2410	2410	0
95	20250502	174000	427196365	2410	2410	2410	2410	0
96	20250502	173900	427196365	2410	2410	2410	2410	0
97	20250502	173800	427196365	2410	2410	2410	2410	0
98	20250502	173700	427196365	2410	2410	2410	2410	0
99	20250502	173600	427196365	2410	2410	2410	2410	0
100	20250502	173500	427196365	2410	2410	2410	2410	0
101	20250502	173400	427196365	2410	2410	2410	2410	0
102	20250502	173300	427196365	2410	2410	2410	2410	0
103	20250502	173200	427196365	2410	2410	2410	2410	0
104	20250502	173100	427196365	2410	2410	2410	2410	0
105	20250502	173000	427196365	2410	2410	2410	2410	0
106	20250502	172900	427196365	2410	2410	2410	2410	0
107	20250502	172800	427196365	2410	2410	2410	2410	0
108	20250502	172700	427196365	2410	2410	2410	2410	0
109	20250502	172600	427196365	2410	2410	2410	2410	0
110	20250502	172500	427196365	2410	2410	2410	2410	0
111	20250502	172400	427196365	2410	2410	2410	2410	0
112	20250502	172300	427196365	2410	2410	2410	2410	0
113	20250502	172200	427196365	2410	2410	2410	2410	0
114	20250502	172100	427196365	2410	2410	2410	2410	0
115	20250502	172000	427196365	2410	2410	2410	2410	0
116	20250502	171900	427196365	2410	2410	2410	2410	0
117	20250502	171800	427196365	2410	2410	2410	2410	0
118	20250502	171700	427196365	2410	2410	2410	2410	0
119	20250502	171600	427196365	2410	2410	2410	2410	0
120	20250502	171500	427196365	2410	2410	2410	2410	0
121	20250502	171400	427196365	2410	2410	2410	2410	0
122	20250502	171300	427196365	2410	2410	2410	2410	359
123	20250502	171200	427196365	2410	2410	2410	2410	0
124	20250502	171100	427196365	2410	2410	2410	2410	0
125	20250502	171000	427196365	2410	2410	2410	2410	0
126	20250502	170900	427196365	2410	2410	2410	2410	0
127	20250502	170800	427196365	2410	2410	2410	2410	0
128	20250502	170700	427196365	2410	2410	2410	2410	0
129	20250502	170600	427196365	2410	2410	2410	2410	0
130	20250502	170500	427196365	2410	2410	2410	2410	0
131	20250502	170400	427196365	2410	2410	2410	2410	0
132	20250502	170300	427196365	2410	2410	2410	2410	0
133	20250502	170200	427196365	2410	2410	2410	2410	0
134	20250502	170100	427196365	2410	2410	2410	2410	0
135	20250502	170000	427196365	2410	2410	2410	2410	0
136	20250502	165900	427196365	2410	2410	2410	2410	0
137	20250502	165800	427196365	2410	2410	2410	2410	0
138	20250502	165700	427196365	2410	2410	2410	2410	0
139	20250502	165600	427196365	2410	2410	2410	2410	0
140	20250502	165500	427196365	2410	2410	2410	2410	0
141	20250502	165400	427196365	2410	2410	2410	2410	0
142	20250502	165300	427196365	2410	2410	2410	2410	0
143	20250502	165200	427196365	2410	2410	2410	2410	0
144	20250502	165100	427196365	2410	2410	2410	2410	0
145	20250502	165000	427196365	2410	2410	2410	2410	0
146	20250502	164900	427196365	2410	2410	2410	2410	0
147	20250502	164800	427196365	2410	2410	2410	2410	0
148	20250502	164700	427196365	2410	2410	2410	2410	0
149	20250502	164600	427196365	2410	2410	2410	2410	0
150	20250502	164500	427196365	2410	2410	2410	2410	0
151	20250502	164400	427196365	2410	2410	2410	2410	0
152	20250502	164300	427196365	2410	2410	2410	2410	359
153	20250502	164200	427196365	2410	2410	2410	2410	0
154	20250502	164100	427196365	2410	2410	2410	2410	0
155	20250502	164000	427196365	2410	2410	2410	2410	0
156	20250502	163900	427196365	2410	2410	2410	2410	0
157	20250502	163800	427196365	2410	2410	2410	2410	0
158	20250502	163700	427196365	2410	2410	2410	2410	0
159	20250502	163600	427196365	2410	2410	2410	2410	0
160	20250502	163500	427196365	2410	2410	2410	2410	0
161	20250502	163400	427196365	2410	2410	2410	2410	0
162	20250502	163300	427196365	2410	2410	2410	2410	0
163	20250502	163200	427196365	2410	2410	2410	2410	0
164	20250502	163100	427196365	2410	2410	2410	2410	0
165	20250502	163000	427196365	2410	2410	2410	2410	0
166	20250502	162900	427196365	2410	2410	2410	2410	0
167	20250502	162800	427196365	2410	2410	2410	2410	0
168	20250502	162700	427196365	2410	2410	2410	2410	0
169	20250502	162600	427196365	2410	2410	2410	2410	0
170	20250502	162500	427196365	2410	2410	2410	2410	0
171	20250502	162400	427196365	2410	2410	2410	2410	0
172	20250502	162300	427196365	2410	2410	2410	2410	0
173	20250502	162200	427196365	2410	2410	2410	2410	0
174	20250502	162100	427196365	2410	2410	2410	2410	0
175	20250502	162000	427196365	2410	2410	2410	2410	0
176	20250502	161900	427196365	2410	2410	2410	2410	0
177	20250502	161800	427196365	2410	2410	2410	2410	0
178	20250502	161700	427196365	2410	2410	2410	2410	0
179	20250502	161600	427196365	2410	2410	2410	2410	0
180	20250502	161500	427196365	2410	2410	2410	2410	0
181	20250502	161400	427196365	2410	2410	2410	2410	0
182	20250502	161300	427196365	2410	2410	2410	2410	359
183	20250502	161200	427196365	2410	2410	2410	2410	0
184	20250502	161100	427196365	2410	2410	2410	2410	0
185	20250502	161000	427196365	2410	2410	2410	2410	0
186	20250502	160900	427196365	2410	2410	2410	2410	0
187	20250502	160800	427196365	2410	2410	2410	2410	0
188	20250502	160700	427196365	2410	2410	2410	2410	0
189	20250502	160600	427196365	2410	2410	2410	2410	0
190	20250502	160500	427196365	2410	2410	2410	2410	0
191	20250502	160400	427196365	2410	2410	2410	2410	0
192	20250502	160300	427196365	2410	2410	2410	2410	0
193	20250502	160200	427196365	2410	2410	2410	2410	0
194	20250502	160100	427196365	2410	2410	2410	2410	0
195	20250502	160000	427196365	2410	2410	2410	2410	0
196	20250502	155900	427196365	2410	2410	2410	2410	0
197	20250502	155800	427196365	2410	2410	2410	2410	0
198	20250502	155700	427196365	2410	2410	2410	2410	0
199	20250502	155600	427196365	2410	2410	2410	2410	0
200	20250502	155500	427196365	2410	2410	2410	2410	0
201	20250502	155400	427196365	2410	2410	2410	2410	0
202	20250502	155300	427196365	2410	2410	2410	2410	0
203	20250502	155200	427196365	2410	2410	2410	2410	0
204	20250502	155100	427196365	2410	2410	2410	2410	0
205	20250502	155000	427196365	2410	2410	2410	2410	0
206	20250502	154900	427196365	2410	2410	2410	2410	0
207	20250502	154800	427196365	2410	2410	2410	2410	0
208	20250502	154700	427196365	2410	2410	2410	2410	0
209	20250502	154600	427196365	2410	2410	2410	2410	0
210	20250502	154500	427196365	2410	2410	2410	2410	0
211	20250502	154400	427196365	2410	2410	2410	2410	0
212	20250502	154300	427196365	2410	2410	2410	2410	359
213	20250502	154200	427196365	2410	2410	2410	2410	0
214	20250502	154100	427196365	2410	2410	2410	2410	0
215	20250502	154000	427196365	2410	2410	2410	2410	0
216	20250502	153900	427196365	2410	2410	2410	2410	0
217	20250502	153800	427196365	2410	2410	2410	2410	0
218	20250502	153700	427196365	2410	2410	2410	2410	0
219	20250502	153600	427196365	2410	2410	2410	2410	0
220	20250502	153500	427196365	2410	2410	2410	2410	0
221	20250502	153400	427196365	2410	2410	2410	2410	0
222	20250502	153300	427196365	2410	2410	2410	2410	0
223	20250502	153200	427196365	2410	2410	2410	2410	0
224	20250502	153100	427196365	2410	2410	2410	2410	0
225	20250502	153000	427196365	2410	2410	2410	2410	359
226	20250502	152900	426331175	2410	2410	2410	2410	0
227	20250502	152800	426331175	2410	2410	2410	2410	0
228	20250502	152700	426331175	2410	2410	2410	2410	0
229	20250502	152600	426331175	2410	2410	2410	2410	0
230	20250502	152500	426331175	2410	2410	2410	2410	0
231	20250502	152400	426331175	2410	2410	2410	2410	0
232	20250502	152300	426331175	2410	2410	2410	2410	0
233	20250502	152200	426331175	2410	2410	2410	2410	0
234	20250502	152100	426331175	2410	2410	2410	2410	0
235	20250502	152000	426331175	2410	2410	2410	2410	0
236	20250502	151900	426331175	2410	2405	2410	2405	657
237	20250502	151800	424749550	2405	2415	2415	2405	1641
238	20250502	151700	420797065	2415	2415	2415	2415	10
239	20250502	151600	420772915	2415	2415	2415	2415	0
240	20250502	151500	420772915	2415	2415	2415	2415	3
241	20250502	151400	420765670	2415	2415	2415	2415	6
242	20250502	151300	420751180	2415	2415	2415	2415	0
243	20250502	151200	420751180	2415	2415	2415	2415	1
244	20250502	151100	420748765	2415	2415	2415	2415	4
245	20250502	151000	420739105	2415	2415	2415	2415	200
246	20250502	150900	420256105	2410	2410	2410	2410	1
247	20250502	150800	420253695	2415	2415	2415	2415	19
248	20250502	150700	420207810	2410	2410	2410	2410	89
249	20250502	150600	419993320	2415	2415	2415	2415	0
250	20250502	150500	419993320	2415	2415	2415	2415	0
251	20250502	150400	419993320	2415	2415	2415	2415	0
252	20250502	150300	419993320	2415	2415	2415	2415	0
253	20250502	150200	419993320	2415	2415	2415	2415	742
254	20250502	150100	418201390	2415	2415	2415	2415	1001
255	20250502	150000	415783975	2415	2415	2415	2415	0
256	20250502	145900	415783975	2415	2415	2415	2415	0
257	20250502	145800	415783975	2415	2415	2415	2415	0
258	20250502	145700	415783975	2415	2415	2415	2415	180
259	20250502	145600	415349275	2415	2415	2415	2415	0
260	20250502	145500	415349275	2415	2415	2415	2415	0
261	20250502	145400	415349275	2415	2415	2415	2415	0
262	20250502	145300	415349275	2415	2415	2415	2415	0
263	20250502	145200	415349275	2415	2415	2415	2415	0
264	20250502	145100	415349275	2415	2415	2415	2415	82
265	20250502	145000	415151245	2420	2420	2420	2420	0
266	20250502	144900	415151245	2420	2420	2420	2420	0
267	20250502	144800	415151245	2420	2420	2420	2420	0
268	20250502	144700	415151245	2420	2420	2420	2420	13
269	20250502	144600	415119785	2425	2425	2425	2425	10
270	20250502	144500	415095535	2425	2425	2425	2425	1
271	20250502	144400	415093110	2420	2420	2420	2420	721
272	20250502	144300	413348290	2420	2420	2420	2420	0
273	20250502	144200	413348290	2420	2420	2420	2420	0
274	20250502	144100	413348290	2420	2420	2420	2420	20
275	20250502	144000	413299890	2420	2420	2420	2420	528
276	20250502	143900	412022130	2420	2420	2420	2420	100
277	20250502	143800	411780130	2420	2420	2420	2420	100
278	20250502	143700	411538130	2420	2420	2420	2420	50
279	20250502	143600	411417130	2420	2420	2420	2420	1
280	20250502	143500	411414710	2415	2415	2415	2415	69
281	20250502	143400	411248075	2415	2415	2415	2415	0
282	20250502	143300	411248075	2415	2415	2415	2415	53
283	20250502	143200	411120080	2415	2415	2415	2415	0
284	20250502	143100	411120080	2415	2415	2415	2415	0
285	20250502	143000	411120080	2415	2415	2415	2415	0
286	20250502	142900	411120080	2415	2415	2415	2415	0
287	20250502	142800	411120080	2415	2415	2415	2415	0
288	20250502	142700	411120080	2415	2415	2415	2415	0
289	20250502	142600	411120080	2415	2415	2415	2415	0
290	20250502	142500	411120080	2415	2415	2415	2415	0
291	20250502	142400	411120080	2415	2415	2415	2415	0
292	20250502	142300	411120080	2415	2415	2415	2415	0
293	20250502	142200	411120080	2415	2415	2415	2415	1
294	20250502	142100	411117665	2420	2420	2420	2420	40
295	20250502	142000	411020865	2420	2420	2420	2420	9
296	20250502	141900	410999085	2425	2425	2425	2425	0
297	20250502	141800	410999085	2425	2425	2425	2425	0
298	20250502	141700	410999085	2425	2425	2425	2425	0
299	20250502	141600	410999085	2425	2425	2425	2425	53
300	20250502	141500	410870560	2420	2420	2420	2415	6671
301	20250502	141400	394733745	2425	2425	2425	2425	4
302	20250502	141300	394724045	2420	2420	2420	2420	100
303	20250502	141200	394482045	2425	2425	2425	2425	0
304	20250502	141100	394482045	2425	2425	2425	2425	0
305	20250502	141000	394482045	2425	2425	2425	2425	52
306	20250502	140900	394355945	2425	2425	2425	2425	0
307	20250502	140800	394355945	2425	2425	2425	2425	0
308	20250502	140700	394355945	2425	2425	2425	2425	0
309	20250502	140600	394355945	2425	2425	2425	2425	4
310	20250502	140500	394346245	2420	2420	2420	2420	719
311	20250502	140400	392606265	2425	2425	2425	2425	1
312	20250502	140300	392603840	2425	2425	2425	2425	0
313	20250502	140200	392603840	2425	2425	2425	2425	4
314	20250502	140100	392594140	2420	2420	2420	2420	0
315	20250502	140000	392594140	2420	2420	2420	2420	1
316	20250502	135900	392591720	2420	2420	2420	2420	0
317	20250502	135800	392591720	2420	2420	2420	2420	0
318	20250502	135700	392591720	2420	2420	2420	2420	10
319	20250502	135600	392567520	2425	2425	2425	2425	0
320	20250502	135500	392567520	2425	2425	2425	2425	0
321	20250502	135400	392567520	2425	2425	2425	2425	2
322	20250502	135300	392562670	2425	2425	2425	2425	0
323	20250502	135200	392562670	2425	2425	2425	2425	0
324	20250502	135100	392562670	2425	2425	2425	2425	1
325	20250502	135000	392560245	2425	2425	2425	2425	0
326	20250502	134900	392560245	2425	2425	2425	2425	0
327	20250502	134800	392560245	2425	2425	2425	2425	0
328	20250502	134700	392560245	2425	2425	2425	2425	0
329	20250502	134600	392560245	2425	2425	2425	2425	0
330	20250502	134500	392560245	2425	2425	2425	2425	0
331	20250502	134400	392560245	2425	2425	2425	2425	0
332	20250502	134300	392560245	2425	2425	2425	2425	0
333	20250502	134200	392560245	2425	2425	2425	2425	0
334	20250502	134100	392560245	2425	2425	2425	2425	0
335	20250502	134000	392560245	2425	2425	2425	2425	0
336	20250502	133900	392560245	2425	2425	2425	2425	0
337	20250502	133800	392560245	2425	2425	2425	2425	0
338	20250502	133700	392560245	2425	2425	2425	2425	50
339	20250502	133600	392438995	2420	2420	2420	2420	0
340	20250502	133500	392438995	2420	2420	2420	2420	402
341	20250502	133400	391466155	2420	2420	2420	2420	0
342	20250502	133300	391466155	2420	2420	2420	2420	0
343	20250502	133200	391466155	2420	2420	2420	2420	0
344	20250502	133100	391466155	2420	2420	2420	2420	0
345	20250502	133000	391466155	2420	2420	2420	2420	624
346	20250502	132900	389956075	2430	2430	2430	2430	0
347	20250502	132800	389956075	2430	2430	2430	2430	0
348	20250502	132700	389956075	2430	2430	2430	2430	7
349	20250502	132600	389939065	2425	2425	2425	2425	169
350	20250502	132500	389529240	2430	2430	2430	2430	0
351	20250502	132400	389529240	2430	2430	2430	2430	138
352	20250502	132300	389193900	2425	2425	2425	2425	0
353	20250502	132200	389193900	2425	2425	2425	2425	7
354	20250502	132100	389176925	2430	2430	2430	2430	0
355	20250502	132000	389176925	2430	2430	2430	2430	0
356	20250502	131900	389176925	2430	2430	2430	2430	30
357	20250502	131800	389104025	2430	2430	2430	2430	0
358	20250502	131700	389104025	2430	2430	2430	2430	0
359	20250502	131600	389104025	2430	2430	2430	2430	0
360	20250502	131500	389104025	2430	2430	2430	2430	0
361	20250502	131400	389104025	2430	2430	2430	2430	1
362	20250502	131300	389101595	2430	2430	2430	2430	0
363	20250502	131200	389101595	2430	2430	2430	2430	0
364	20250502	131100	389101595	2430	2430	2430	2430	0
365	20250502	131000	389101595	2430	2430	2430	2430	1
366	20250502	130900	389099165	2425	2425	2425	2425	0
367	20250502	130800	389099165	2425	2425	2425	2425	0
368	20250502	130700	389099165	2425	2425	2425	2425	0
369	20250502	130600	389099165	2425	2425	2425	2425	0
370	20250502	130500	389099165	2425	2425	2425	2425	0
371	20250502	130400	389099165	2425	2425	2425	2425	0
372	20250502	130300	389099165	2425	2425	2425	2425	0
373	20250502	130200	389099165	2425	2425	2425	2425	290
374	20250502	130100	388395915	2420	2420	2420	2420	100
375	20250502	130000	388153915	2420	2425	2425	2415	2286
376	20250502	125900	382624610	2430	2430	2430	2430	0
377	20250502	125800	382624610	2430	2430	2430	2430	632
378	20250502	125700	381088850	2435	2435	2435	2435	0
379	20250502	125600	381088850	2435	2435	2435	2435	33
380	20250502	125500	381008495	2435	2435	2435	2435	0
381	20250502	125400	381008495	2435	2435	2440	2430	5405
382	20250502	125300	367869990	2435	2435	2435	2435	52
383	20250502	125200	367743370	2435	2435	2435	2435	0
384	20250502	125100	367743370	2435	2435	2435	2435	2
385	20250502	125000	367738500	2435	2435	2435	2435	0
386	20250502	124900	367738500	2435	2435	2435	2435	1
387	20250502	124800	367736065	2430	2430	2430	2430	0
388	20250502	124700	367736065	2430	2430	2430	2430	0
389	20250502	124600	367736065	2430	2430	2430	2430	0
390	20250502	124500	367736065	2430	2430	2430	2430	0
391	20250502	124400	367736065	2430	2430	2430	2430	1
392	20250502	124300	367733635	2435	2435	2435	2435	0
393	20250502	124200	367733635	2435	2435	2435	2435	0
394	20250502	124100	367733635	2435	2435	2435	2435	10
395	20250502	124000	367709285	2435	2435	2435	2435	0
396	20250502	123900	367709285	2435	2435	2435	2435	0
397	20250502	123800	367709285	2435	2430	2435	2430	5
398	20250502	123700	367697115	2435	2435	2435	2435	0
399	20250502	123600	367697115	2435	2435	2435	2435	5
400	20250502	123500	367684940	2435	2435	2435	2435	0
401	20250502	123400	367684940	2435	2435	2435	2435	0
402	20250502	123300	367684940	2435	2435	2435	2435	0
403	20250502	123200	367684940	2435	2435	2435	2435	0
404	20250502	123100	367684940	2435	2435	2435	2435	3
405	20250502	123000	367677635	2425	2425	2425	2425	0
406	20250502	122900	367677635	2425	2425	2425	2425	457
407	20250502	122800	366569410	2430	2430	2430	2430	87
408	20250502	122700	366358000	2440	2440	2440	2440	0
409	20250502	122600	366358000	2440	2440	2440	2440	0
410	20250502	122500	366358000	2440	2440	2440	2440	0
411	20250502	122400	366358000	2440	2440	2440	2440	11
412	20250502	122300	366331160	2435	2435	2435	2435	0
413	20250502	122200	366331160	2435	2435	2435	2435	599
414	20250502	122100	364872595	2435	2435	2435	2435	0
415	20250502	122000	364872595	2435	2435	2435	2435	1
416	20250502	121900	364870160	2425	2430	2430	2425	162
417	20250502	121800	364476505	2430	2430	2430	2430	0
418	20250502	121700	364476505	2430	2430	2430	2430	335
419	20250502	121600	363662455	2430	2430	2430	2430	1000
420	20250502	121500	361232455	2440	2440	2440	2440	0
421	20250502	121400	361232455	2440	2440	2440	2440	0
422	20250502	121300	361232455	2440	2430	2440	2430	1006
423	20250502	121200	358787815	2445	2445	2445	2445	0
424	20250502	121100	358787815	2445	2435	2445	2435	171
425	20250502	121000	358371320	2440	2440	2440	2440	0
426	20250502	120900	358371320	2440	2440	2440	2440	279
427	20250502	120800	357690560	2440	2440	2445	2440	149
428	20250502	120700	357326815	2440	2440	2440	2440	58
429	20250502	120600	357185295	2440	2440	2440	2440	0
430	20250502	120500	357185295	2440	2440	2440	2440	4
431	20250502	120400	357175535	2440	2430	2440	2430	1686
432	20250502	120300	353066430	2430	2430	2430	2430	0
433	20250502	120200	353066430	2430	2430	2430	2430	0
434	20250502	120100	353066430	2430	2430	2430	2430	0
435	20250502	120000	353066430	2430	2430	2430	2430	0
436	20250502	115900	353066430	2430	2420	2430	2420	398
437	20250502	115800	352099300	2420	2420	2420	2420	0
438	20250502	115700	352099300	2420	2420	2420	2420	0
439	20250502	115600	352099300	2420	2420	2420	2420	0
440	20250502	115500	352099300	2420	2425	2425	2420	1000
441	20250502	115400	349678770	2425	2425	2425	2425	0
442	20250502	115300	349678770	2425	2425	2425	2425	0
443	20250502	115200	349678770	2425	2420	2425	2420	1570
444	20250502	115100	345878865	2420	2420	2420	2420	18
445	20250502	115000	345835305	2420	2420	2420	2420	0
446	20250502	114900	345835305	2420	2420	2420	2420	15
447	20250502	114800	345799005	2420	2420	2420	2420	50
448	20250502	114700	345678005	2420	2420	2420	2420	10
449	20250502	114600	345653805	2420	2420	2420	2420	51
450	20250502	114500	345530385	2415	2420	2420	2415	39
451	20250502	114400	345436155	2420	2420	2420	2420	0
452	20250502	114300	345436155	2420	2420	2420	2420	0
453	20250502	114200	345436155	2420	2420	2420	2420	41
454	20250502	114100	345336935	2420	2420	2420	2420	16
455	20250502	114000	345298215	2415	2415	2415	2415	0
456	20250502	113900	345298215	2415	2415	2415	2415	0
457	20250502	113800	345298215	2415	2415	2415	2415	200
458	20250502	113700	344815215	2420	2420	2420	2420	4
459	20250502	113600	344805535	2420	2420	2420	2420	0
460	20250502	113500	344805535	2420	2420	2420	2420	0
461	20250502	113400	344805535	2420	2420	2420	2420	0
462	20250502	113300	344805535	2420	2420	2420	2420	4
463	20250502	113200	344795855	2420	2420	2420	2420	0
464	20250502	113100	344795855	2420	2420	2420	2420	4
465	20250502	113000	344786175	2420	2420	2420	2420	0
466	20250502	112900	344786175	2420	2415	2420	2415	1462
467	20250502	112800	341254540	2415	2415	2415	2415	0
468	20250502	112700	341254540	2415	2415	2415	2415	0
469	20250502	112600	341254540	2415	2415	2415	2415	0
470	20250502	112500	341254540	2415	2415	2415	2415	0
471	20250502	112400	341254540	2415	2415	2415	2415	10
472	20250502	112300	341230390	2410	2410	2410	2410	0
473	20250502	112200	341230390	2410	2410	2410	2410	0
474	20250502	112100	341230390	2410	2410	2410	2410	0
475	20250502	112000	341230390	2410	2410	2410	2410	1565
476	20250502	111900	337458740	2410	2410	2410	2410	461
477	20250502	111800	336347730	2415	2415	2415	2415	0
478	20250502	111700	336347730	2415	2410	2415	2410	3099
479	20250502	111600	328878645	2415	2415	2415	2415	0
480	20250502	111500	328878645	2415	2415	2415	2415	0
481	20250502	111400	328878645	2415	2415	2415	2415	0
482	20250502	111300	328878645	2415	2415	2415	2415	0
483	20250502	111200	328878645	2415	2415	2415	2415	1898
484	20250502	111100	324294975	2415	2415	2415	2415	0
485	20250502	111000	324294975	2415	2415	2415	2415	234
486	20250502	110900	323729865	2410	2415	2415	2410	4
487	20250502	110800	323720215	2415	2415	2415	2415	1630
488	20250502	110700	319783765	2420	2415	2420	2415	614
489	20250502	110600	318300755	2415	2415	2415	2415	24
490	20250502	110500	318242795	2415	2415	2415	2415	0
491	20250502	110400	318242795	2415	2415	2415	2415	0
492	20250502	110300	318242795	2415	2415	2415	2415	10
493	20250502	110200	318218645	2415	2415	2415	2415	4
494	20250502	110100	318208985	2415	2415	2415	2415	0
495	20250502	110000	318208985	2415	2415	2415	2415	60
496	20250502	105900	318064085	2415	2410	2415	2410	6
497	20250502	105800	318049600	2415	2415	2415	2415	0
498	20250502	105700	318049600	2415	2415	2415	2415	0
499	20250502	105600	318049600	2415	2410	2415	2410	14
500	20250502	105500	318015840	2415	2415	2415	2415	1
501	20250502	105400	318013425	2415	2415	2415	2415	0
502	20250502	105300	318013425	2415	2415	2415	2415	129
503	20250502	105200	317701890	2410	2410	2410	2410	139
504	20250502	105100	317366900	2415	2415	2415	2415	4
505	20250502	105000	317357240	2415	2415	2415	2415	258
506	20250502	104900	316734170	2415	2410	2415	2410	107
507	20250502	104800	316475770	2415	2415	2415	2415	0
508	20250502	104700	316475770	2415	2415	2415	2415	72
509	20250502	104600	316301890	2415	2415	2415	2415	163
510	20250502	104500	315908245	2415	2415	2415	2415	40
511	20250502	104400	315811645	2415	2415	2415	2415	45
512	20250502	104300	315702970	2415	2415	2415	2415	155
513	20250502	104200	315328645	2420	2420	2420	2420	0
514	20250502	104100	315328645	2420	2420	2420	2420	2
515	20250502	104000	315323805	2420	2425	2425	2420	26
516	20250502	103900	315260875	2420	2420	2420	2420	0
517	20250502	103800	315260875	2420	2420	2420	2420	300
518	20250502	103700	314534875	2425	2425	2425	2420	741
519	20250502	103600	312741450	2425	2425	2425	2425	7
520	20250502	103500	312724475	2420	2420	2420	2420	0
521	20250502	103400	312724475	2420	2420	2420	2420	0
522	20250502	103300	312724475	2420	2420	2420	2420	0
523	20250502	103200	312724475	2420	2420	2420	2420	2007
524	20250502	103100	307867535	2420	2420	2420	2420	0
525	20250502	103000	307867535	2420	2420	2420	2420	0
526	20250502	102900	307867535	2420	2420	2420	2420	3
527	20250502	102800	307860275	2420	2420	2420	2420	0
528	20250502	102700	307860275	2420	2420	2420	2420	1
529	20250502	102600	307857855	2420	2415	2420	2415	782
530	20250502	102500	305969310	2420	2420	2420	2420	0
531	20250502	102400	305969310	2420	2415	2420	2415	1026
532	20250502	102300	303490925	2415	2415	2415	2415	0
533	20250502	102200	303490925	2415	2415	2415	2415	0
534	20250502	102100	303490925	2415	2415	2415	2415	0
535	20250502	102000	303490925	2415	2415	2415	2415	0
536	20250502	101900	303490925	2415	2415	2415	2415	0
537	20250502	101800	303490925	2415	2415	2415	2415	0
538	20250502	101700	303490925	2415	2415	2415	2415	40
539	20250502	101600	303394325	2420	2420	2420	2420	63
540	20250502	101500	303241865	2425	2425	2425	2425	3
541	20250502	101400	303234590	2425	2425	2425	2425	0
542	20250502	101300	303234590	2425	2425	2425	2425	5
543	20250502	101200	303222465	2425	2425	2425	2425	0
544	20250502	101100	303222465	2425	2425	2425	2425	1
545	20250502	101000	303220040	2420	2420	2420	2420	86
546	20250502	100900	303011920	2430	2430	2430	2430	0
547	20250502	100800	303011920	2430	2430	2430	2430	0
548	20250502	100700	303011920	2430	2425	2430	2425	18
549	20250502	100600	302968265	2430	2430	2435	2430	78
550	20250502	100500	302778565	2435	2430	2435	2430	310
551	20250502	100400	302024330	2430	2430	2430	2430	0
552	20250502	100300	302024330	2430	2430	2430	2430	1
553	20250502	100200	302021900	2415	2420	2435	2415	3764
554	20250502	100100	292891300	2405	2405	2405	2405	0
555	20250502	100000	292891300	2405	2405	2405	2405	0
556	20250502	095900	292891300	2405	2405	2405	2405	200
557	20250502	095800	292410300	2415	2410	2415	2410	2417
558	20250502	095700	286576540	2405	2405	2405	2405	218
559	20250502	095600	286052250	2410	2410	2410	2410	300
560	20250502	095500	285329250	2415	2415	2415	2415	0
561	20250502	095400	285329250	2415	2415	2415	2415	0
562	20250502	095300	285329250	2415	2415	2415	2415	242
563	20250502	095200	284744820	2417	2417	2417	2417	11
564	20250502	095100	284718233	2420	2420	2420	2420	4
565	20250502	095000	284708553	2420	2420	2420	2420	6
566	20250502	094900	284694033	2420	2415	2420	2405	987
567	20250502	094800	282310183	2405	2405	2405	2405	500
568	20250502	094700	281107683	2415	2415	2415	2415	2
569	20250502	094600	281102853	2415	2410	2415	2410	2038
570	20250502	094500	276186133	2415	2410	2415	2410	132
571	20250502	094400	275868008	2415	2415	2415	2415	133
572	20250502	094300	275546813	2405	2405	2405	2405	150
573	20250502	094200	275186063	2405	2405	2405	2405	100
574	20250502	094100	274945563	2405	2415	2415	2405	960
575	20250502	094000	272632513	2415	2415	2415	2415	18
576	20250502	093900	272589043	2410	2410	2410	2410	0
577	20250502	093800	272589043	2410	2415	2415	2410	285
578	20250502	093700	271902008	2415	2415	2415	2415	20
579	20250502	093600	271853708	2420	2410	2420	2410	1217
580	20250502	093500	268920538	2410	2410	2410	2410	803
581	20250502	093400	266985308	2420	2410	2420	2410	501
582	20250502	093300	265777888	2415	2415	2415	2415	848
583	20250502	093200	263729968	2410	2410	2410	2410	17
584	20250502	093100	263688998	2410	2410	2410	2410	53
585	20250502	093000	263561268	2415	2415	2415	2415	8
586	20250502	092900	263541948	2410	2410	2410	2410	0
587	20250502	092800	263541948	2410	2415	2415	2400	2423
588	20250502	092700	257719838	2415	2390	2415	2390	3100
589	20250502	092600	250270598	2390	2390	2390	2390	475
590	20250502	092500	249135348	2390	2390	2390	2390	1490
591	20250502	092400	245574248	2395	2397	2400	2395	558
592	20250502	092300	244237308	2397	2400	2405	2397	1568
593	20250502	092200	240474713	2400	2390	2400	2390	379
594	20250502	092100	239566903	2405	2400	2405	2400	180
595	20250502	092000	239134008	2390	2390	2390	2390	0
596	20250502	091900	239134008	2390	2390	2405	2390	181
597	20250502	091800	238701103	2405	2400	2405	2390	2405
598	20250502	091700	232945478	2400	2400	2400	2400	1000
599	20250502	091600	230545478	2395	2395	2395	2395	252
600	20250502	091500	229941938	2395	2405	2405	2395	67
601	20250502	091400	229781273	2395	2410	2410	2395	4289
602	20250502	091300	219484003	2410	2400	2410	2400	898
603	20250502	091200	217328313	2410	2410	2415	2400	2797
604	20250502	091100	210602663	2410	2415	2415	2405	1538
605	20250502	091000	206899438	2420	2420	2425	2410	6468
606	20250502	090900	191250488	2420	2425	2425	2420	989
607	20250502	090800	188854743	2425	2425	2425	2425	1799
608	20250502	090700	184492168	2420	2440	2440	2420	7241
609	20250502	090600	166898630	2450	2440	2450	2435	2536
610	20250502	090500	160699710	2435	2450	2465	2435	6912
611	20250502	090400	143756170	2430	2435	2450	2430	6084
612	20250502	090300	128966980	2440	2455	2470	2440	12550
613	20250502	090200	98262280	2475	2495	2520	2460	10511
614	20250502	090100	72230805	2520	2490	2525	2485	12158
615	20250502	090000	41856450	2490	2475	2490	2475	16883