KissMeData/051160/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191600	740212430	9530	9530	9530	9530	4910
3	20250502	191500	740212430	9530	9530	9530	9530	0
4	20250502	191400	740212430	9530	9530	9530	9530	0
5	20250502	191300	740212430	9530	9530	9530	9530	0
6	20250502	191200	740212430	9530	9530	9530	9530	0
7	20250502	191100	740212430	9530	9530	9530	9530	0
8	20250502	191000	740212430	9530	9530	9530	9530	0
9	20250502	190900	740212430	9530	9530	9530	9530	0
10	20250502	190800	740212430	9530	9530	9530	9530	0
11	20250502	190700	740212430	9530	9530	9530	9530	0
12	20250502	190600	740212430	9530	9530	9530	9530	0
13	20250502	190500	740212430	9530	9530	9530	9530	0
14	20250502	190400	740212430	9530	9530	9530	9530	0
15	20250502	190300	740212430	9530	9530	9530	9530	0
16	20250502	190200	740212430	9530	9530	9530	9530	0
17	20250502	190100	740212430	9530	9530	9530	9530	0
18	20250502	190000	740212430	9530	9530	9530	9530	0
19	20250502	185900	740212430	9530	9530	9530	9530	0
20	20250502	185800	740212430	9530	9530	9530	9530	0
21	20250502	185700	740212430	9530	9530	9530	9530	0
22	20250502	185600	740212430	9530	9530	9530	9530	0
23	20250502	185500	740212430	9530	9530	9530	9530	0
24	20250502	185400	740212430	9530	9530	9530	9530	0
25	20250502	185300	740212430	9530	9530	9530	9530	0
26	20250502	185200	740212430	9530	9530	9530	9530	0
27	20250502	185100	740212430	9530	9530	9530	9530	0
28	20250502	185000	740212430	9530	9530	9530	9530	0
29	20250502	184900	740212430	9530	9530	9530	9530	0
30	20250502	184800	740212430	9530	9530	9530	9530	0
31	20250502	184700	740212430	9530	9530	9530	9530	0
32	20250502	184600	740212430	9530	9530	9530	9530	4910
33	20250502	184500	740212430	9530	9530	9530	9530	0
34	20250502	184400	740212430	9530	9530	9530	9530	0
35	20250502	184300	740212430	9530	9530	9530	9530	0
36	20250502	184200	740212430	9530	9530	9530	9530	0
37	20250502	184100	740212430	9530	9530	9530	9530	0
38	20250502	184000	740212430	9530	9530	9530	9530	0
39	20250502	183900	740212430	9530	9530	9530	9530	0
40	20250502	183800	740212430	9530	9530	9530	9530	0
41	20250502	183700	740212430	9530	9530	9530	9530	0
42	20250502	183600	740212430	9530	9530	9530	9530	0
43	20250502	183500	740212430	9530	9530	9530	9530	0
44	20250502	183400	740212430	9530	9530	9530	9530	0
45	20250502	183300	740212430	9530	9530	9530	9530	0
46	20250502	183200	740212430	9530	9530	9530	9530	0
47	20250502	183100	740212430	9530	9530	9530	9530	0
48	20250502	183000	740212430	9530	9530	9530	9530	0
49	20250502	182900	740212430	9530	9530	9530	9530	0
50	20250502	182800	740212430	9530	9530	9530	9530	0
51	20250502	182700	740212430	9530	9530	9530	9530	0
52	20250502	182600	740212430	9530	9530	9530	9530	0
53	20250502	182500	740212430	9530	9530	9530	9530	0
54	20250502	182400	740212430	9530	9530	9530	9530	0
55	20250502	182300	740212430	9530	9530	9530	9530	0
56	20250502	182200	740212430	9530	9530	9530	9530	0
57	20250502	182100	740212430	9530	9530	9530	9530	0
58	20250502	182000	740212430	9530	9530	9530	9530	0
59	20250502	181900	740212430	9530	9530	9530	9530	0
60	20250502	181800	740212430	9530	9530	9530	9530	0
61	20250502	181700	740212430	9530	9530	9530	9530	0
62	20250502	181600	740212430	9530	9530	9530	9530	4910
63	20250502	181500	740212430	9530	9530	9530	9530	0
64	20250502	181400	740212430	9530	9530	9530	9530	0
65	20250502	181300	740212430	9530	9530	9530	9530	0
66	20250502	181200	740212430	9530	9530	9530	9530	0
67	20250502	181100	740212430	9530	9530	9530	9530	0
68	20250502	181000	740212430	9530	9530	9530	9530	0
69	20250502	180900	740212430	9530	9530	9530	9530	0
70	20250502	180800	740212430	9530	9530	9530	9530	0
71	20250502	180700	740212430	9530	9530	9530	9530	0
72	20250502	180600	740212430	9530	9530	9530	9530	0
73	20250502	180500	740212430	9530	9530	9530	9530	0
74	20250502	180400	740212430	9530	9530	9530	9530	0
75	20250502	180300	740212430	9530	9530	9530	9530	0
76	20250502	180200	740212430	9530	9530	9530	9530	0
77	20250502	180100	740212430	9530	9530	9530	9530	0
78	20250502	180000	740212430	9530	9530	9530	9530	0
79	20250502	175900	740212430	9530	9530	9530	9530	0
80	20250502	175800	740212430	9530	9530	9530	9530	0
81	20250502	175700	740212430	9530	9530	9530	9530	0
82	20250502	175600	740212430	9530	9530	9530	9530	0
83	20250502	175500	740212430	9530	9530	9530	9530	0
84	20250502	175400	740212430	9530	9530	9530	9530	0
85	20250502	175300	740212430	9530	9530	9530	9530	0
86	20250502	175200	740212430	9530	9530	9530	9530	0
87	20250502	175100	740212430	9530	9530	9530	9530	0
88	20250502	175000	740212430	9530	9530	9530	9530	0
89	20250502	174900	740212430	9530	9530	9530	9530	0
90	20250502	174800	740212430	9530	9530	9530	9530	0
91	20250502	174700	740212430	9530	9530	9530	9530	0
92	20250502	174600	740212430	9530	9530	9530	9530	4910
93	20250502	174500	740212430	9530	9530	9530	9530	0
94	20250502	174400	740212430	9530	9530	9530	9530	0
95	20250502	174300	740212430	9530	9530	9530	9530	0
96	20250502	174200	740212430	9530	9530	9530	9530	0
97	20250502	174100	740212430	9530	9530	9530	9530	0
98	20250502	174000	740212430	9530	9530	9530	9530	0
99	20250502	173900	740212430	9530	9530	9530	9530	0
100	20250502	173800	740212430	9530	9530	9530	9530	0
101	20250502	173700	740212430	9530	9530	9530	9530	0
102	20250502	173600	740212430	9530	9530	9530	9530	0
103	20250502	173500	740212430	9530	9530	9530	9530	0
104	20250502	173400	740212430	9530	9530	9530	9530	0
105	20250502	173300	740212430	9530	9530	9530	9530	0
106	20250502	173200	740212430	9530	9530	9530	9530	0
107	20250502	173100	740212430	9530	9530	9530	9530	0
108	20250502	173000	740212430	9530	9530	9530	9530	0
109	20250502	172900	740212430	9530	9530	9530	9530	0
110	20250502	172800	740212430	9530	9530	9530	9530	0
111	20250502	172700	740212430	9530	9530	9530	9530	0
112	20250502	172600	740212430	9530	9530	9530	9530	0
113	20250502	172500	740212430	9530	9530	9530	9530	0
114	20250502	172400	740212430	9530	9530	9530	9530	0
115	20250502	172300	740212430	9530	9530	9530	9530	0
116	20250502	172200	740212430	9530	9530	9530	9530	0
117	20250502	172100	740212430	9530	9530	9530	9530	0
118	20250502	172000	740212430	9530	9530	9530	9530	0
119	20250502	171900	740212430	9530	9530	9530	9530	0
120	20250502	171800	740212430	9530	9530	9530	9530	0
121	20250502	171700	740212430	9530	9530	9530	9530	0
122	20250502	171600	740212430	9530	9530	9530	9530	4910
123	20250502	171500	740212430	9530	9530	9530	9530	0
124	20250502	171400	740212430	9530	9530	9530	9530	0
125	20250502	171300	740212430	9530	9530	9530	9530	0
126	20250502	171200	740212430	9530	9530	9530	9530	0
127	20250502	171100	740212430	9530	9530	9530	9530	0
128	20250502	171000	740212430	9530	9530	9530	9530	0
129	20250502	170900	740212430	9530	9530	9530	9530	0
130	20250502	170800	740212430	9530	9530	9530	9530	0
131	20250502	170700	740212430	9530	9530	9530	9530	0
132	20250502	170600	740212430	9530	9530	9530	9530	0
133	20250502	170500	740212430	9530	9530	9530	9530	0
134	20250502	170400	740212430	9530	9530	9530	9530	0
135	20250502	170300	740212430	9530	9530	9530	9530	0
136	20250502	170200	740212430	9530	9530	9530	9530	0
137	20250502	170100	740212430	9530	9530	9530	9530	0
138	20250502	170000	740212430	9530	9530	9530	9530	0
139	20250502	165900	740212430	9530	9530	9530	9530	0
140	20250502	165800	740212430	9530	9530	9530	9530	0
141	20250502	165700	740212430	9530	9530	9530	9530	0
142	20250502	165600	740212430	9530	9530	9530	9530	0
143	20250502	165500	740212430	9530	9530	9530	9530	0
144	20250502	165400	740212430	9530	9530	9530	9530	0
145	20250502	165300	740212430	9530	9530	9530	9530	0
146	20250502	165200	740212430	9530	9530	9530	9530	0
147	20250502	165100	740212430	9530	9530	9530	9530	0
148	20250502	165000	740212430	9530	9530	9530	9530	0
149	20250502	164900	740212430	9530	9530	9530	9530	0
150	20250502	164800	740212430	9530	9530	9530	9530	0
151	20250502	164700	740212430	9530	9530	9530	9530	0
152	20250502	164600	740212430	9530	9530	9530	9530	4910
153	20250502	164500	740212430	9530	9530	9530	9530	0
154	20250502	164400	740212430	9530	9530	9530	9530	0
155	20250502	164300	740212430	9530	9530	9530	9530	0
156	20250502	164200	740212430	9530	9530	9530	9530	0
157	20250502	164100	740212430	9530	9530	9530	9530	0
158	20250502	164000	740212430	9530	9530	9530	9530	0
159	20250502	163900	740212430	9530	9530	9530	9530	0
160	20250502	163800	740212430	9530	9530	9530	9530	0
161	20250502	163700	740212430	9530	9530	9530	9530	0
162	20250502	163600	740212430	9530	9530	9530	9530	0
163	20250502	163500	740212430	9530	9530	9530	9530	0
164	20250502	163400	740212430	9530	9530	9530	9530	0
165	20250502	163300	740212430	9530	9530	9530	9530	0
166	20250502	163200	740212430	9530	9530	9530	9530	0
167	20250502	163100	740212430	9530	9530	9530	9530	0
168	20250502	163000	740212430	9530	9530	9530	9530	0
169	20250502	162900	740212430	9530	9530	9530	9530	0
170	20250502	162800	740212430	9530	9530	9530	9530	0
171	20250502	162700	740212430	9530	9530	9530	9530	0
172	20250502	162600	740212430	9530	9530	9530	9530	0
173	20250502	162500	740212430	9530	9530	9530	9530	0
174	20250502	162400	740212430	9530	9530	9530	9530	0
175	20250502	162300	740212430	9530	9530	9530	9530	0
176	20250502	162200	740212430	9530	9530	9530	9530	0
177	20250502	162100	740212430	9530	9530	9530	9530	0
178	20250502	162000	740212430	9530	9530	9530	9530	0
179	20250502	161900	740212430	9530	9530	9530	9530	0
180	20250502	161800	740212430	9530	9530	9530	9530	0
181	20250502	161700	740212430	9530	9530	9530	9530	0
182	20250502	161600	740212430	9530	9530	9530	9530	4910
183	20250502	161500	740212430	9530	9530	9530	9530	0
184	20250502	161400	740212430	9530	9530	9530	9530	0
185	20250502	161300	740212430	9530	9530	9530	9530	0
186	20250502	161200	740212430	9530	9530	9530	9530	0
187	20250502	161100	740212430	9530	9530	9530	9530	0
188	20250502	161000	740212430	9530	9530	9530	9530	0
189	20250502	160900	740212430	9530	9530	9530	9530	0
190	20250502	160800	740212430	9530	9530	9530	9530	0
191	20250502	160700	740212430	9530	9530	9530	9530	0
192	20250502	160600	740212430	9530	9530	9530	9530	0
193	20250502	160500	740212430	9530	9530	9530	9530	0
194	20250502	160400	740212430	9530	9530	9530	9530	0
195	20250502	160300	740212430	9530	9530	9530	9530	0
196	20250502	160200	740212430	9530	9530	9530	9530	0
197	20250502	160100	740212430	9530	9530	9530	9530	0
198	20250502	160000	740212430	9530	9530	9530	9530	0
199	20250502	155900	740212430	9530	9530	9530	9530	0
200	20250502	155800	740212430	9530	9530	9530	9530	0
201	20250502	155700	740212430	9530	9530	9530	9530	0
202	20250502	155600	740212430	9530	9530	9530	9530	0
203	20250502	155500	740212430	9530	9530	9530	9530	0
204	20250502	155400	740212430	9530	9530	9530	9530	0
205	20250502	155300	740212430	9530	9530	9530	9530	0
206	20250502	155200	740212430	9530	9530	9530	9530	0
207	20250502	155100	740212430	9530	9530	9530	9530	0
208	20250502	155000	740212430	9530	9530	9530	9530	0
209	20250502	154900	740212430	9530	9530	9530	9530	0
210	20250502	154800	740212430	9530	9530	9530	9530	0
211	20250502	154700	740212430	9530	9530	9530	9530	0
212	20250502	154600	740212430	9530	9530	9530	9530	4910
213	20250502	154500	740212430	9530	9530	9530	9530	0
214	20250502	154400	740212430	9530	9530	9530	9530	0
215	20250502	154300	740212430	9530	9530	9530	9530	0
216	20250502	154200	740212430	9530	9530	9530	9530	0
217	20250502	154100	740212430	9530	9530	9530	9530	0
218	20250502	154000	740212430	9530	9530	9530	9530	0
219	20250502	153900	740212430	9530	9530	9530	9530	0
220	20250502	153800	740212430	9530	9530	9530	9530	0
221	20250502	153700	740212430	9530	9530	9530	9530	0
222	20250502	153600	740212430	9530	9530	9530	9530	0
223	20250502	153500	740212430	9530	9530	9530	9530	0
224	20250502	153400	740212430	9530	9530	9530	9530	0
225	20250502	153300	740212430	9530	9530	9530	9530	0
226	20250502	153200	740212430	9530	9530	9530	9530	0
227	20250502	153100	740212430	9530	9530	9530	9530	0
228	20250502	153000	740212430	9530	9530	9530	9530	4910
229	20250502	152900	693420130	9530	9530	9530	9530	0
230	20250502	152800	693420130	9530	9530	9530	9530	0
231	20250502	152700	693420130	9530	9530	9530	9530	0
232	20250502	152600	693420130	9530	9530	9530	9530	0
233	20250502	152500	693420130	9530	9530	9530	9530	0
234	20250502	152400	693420130	9530	9530	9530	9530	0
235	20250502	152300	693420130	9530	9530	9530	9530	0
236	20250502	152200	693420130	9530	9530	9530	9530	0
237	20250502	152100	693420130	9530	9530	9530	9530	0
238	20250502	152000	693420130	9530	9530	9530	9530	0
239	20250502	151900	693420130	9530	9510	9530	9480	1719
240	20250502	151800	677113170	9510	9520	9530	9500	1724
241	20250502	151700	660728970	9520	9510	9520	9510	153
242	20250502	151600	659273810	9510	9530	9540	9510	253
243	20250502	151500	656865710	9570	9540	9570	9510	659
244	20250502	151400	650589460	9550	9560	9560	9550	7
245	20250502	151300	650522590	9560	9540	9560	9540	2374
246	20250502	151200	627874600	9510	9520	9540	9510	184
247	20250502	151100	626123490	9540	9530	9540	9520	151
248	20250502	151000	624685350	9530	9530	9530	9530	0
249	20250502	150900	624685350	9530	9520	9530	9520	504
250	20250502	150800	619887260	9520	9530	9530	9520	310
251	20250502	150700	616934010	9530	9570	9570	9530	1123
252	20250502	150600	606209990	9570	9570	9580	9570	329
253	20250502	150500	603061450	9570	9580	9580	9570	49
254	20250502	150400	602592420	9580	9580	9580	9580	0
255	20250502	150300	602592420	9580	9590	9590	9580	13
256	20250502	150200	602467850	9580	9590	9590	9580	281
257	20250502	150100	599773220	9595	9595	9595	9595	10
258	20250502	150000	599677270	9600	9600	9600	9590	190
259	20250502	145900	597853530	9600	9600	9600	9600	3
260	20250502	145800	597824730	9590	9600	9600	9590	39
261	20250502	145700	597450710	9600	9600	9600	9600	1
262	20250502	145600	597441110	9590	9590	9590	9590	338
263	20250502	145500	594199690	9600	9600	9600	9600	261
264	20250502	145400	591694090	9600	9600	9600	9600	1
265	20250502	145300	591684490	9590	9590	9590	9590	356
266	20250502	145200	588270450	9600	9600	9600	9600	4
267	20250502	145100	588232050	9600	9600	9600	9600	0
268	20250502	145000	588232050	9600	9590	9600	9590	70
269	20250502	144900	587560250	9590	9600	9600	9590	151
270	20250502	144800	586111660	9600	9600	9600	9600	65
271	20250502	144700	585487660	9600	9600	9610	9600	138
272	20250502	144600	584162850	9610	9610	9610	9600	499
273	20250502	144500	579368940	9620	9620	9620	9620	61
274	20250502	144400	578782120	9620	9620	9620	9610	457
275	20250502	144300	574389200	9620	9620	9630	9620	102
276	20250502	144200	573407940	9620	9620	9620	9620	605
277	20250502	144100	567587840	9620	9620	9620	9620	302
278	20250502	144000	564682600	9620	9610	9620	9610	38
279	20250502	143900	564317410	9620	9620	9620	9620	9
280	20250502	143800	564230830	9620	9610	9620	9610	90
281	20250502	143700	563365370	9620	9620	9620	9620	374
282	20250502	143600	559767490	9630	9630	9630	9630	1
283	20250502	143500	559757860	9630	9630	9630	9630	51
284	20250502	143400	559266730	9620	9630	9630	9620	385
285	20250502	143300	555563000	9630	9630	9630	9620	56
286	20250502	143200	555024050	9630	9630	9630	9630	1
287	20250502	143100	555014420	9620	9620	9630	9610	41
288	20250502	143000	554620330	9630	9620	9630	9620	5
289	20250502	142900	554572190	9610	9610	9610	9610	48
290	20250502	142800	554110910	9610	9620	9630	9610	52
291	20250502	142700	553611150	9600	9610	9610	9600	42
292	20250502	142600	553207900	9620	9620	9630	9590	645
293	20250502	142500	547014500	9620	9620	9630	9620	186
294	20250502	142400	545225170	9630	9630	9630	9630	203
295	20250502	142300	543270280	9640	9640	9640	9640	5
296	20250502	142200	543222080	9640	9640	9640	9640	4
297	20250502	142100	543183520	9620	9620	9620	9620	101
298	20250502	142000	542211900	9620	9630	9630	9620	1041
299	20250502	141900	532192280	9630	9640	9640	9630	42
300	20250502	141800	531787800	9630	9630	9630	9630	0
301	20250502	141700	531787800	9630	9630	9630	9630	0
302	20250502	141600	531787800	9630	9630	9630	9630	38
303	20250502	141500	531421860	9640	9640	9640	9640	5
304	20250502	141400	531373660	9630	9630	9630	9630	150
305	20250502	141300	529929160	9640	9640	9640	9640	467
306	20250502	141200	525427280	9640	9640	9640	9640	37
307	20250502	141100	525070600	9640	9640	9640	9640	59
308	20250502	141000	524501840	9640	9640	9640	9640	36
309	20250502	140900	524154800	9650	9650	9650	9650	5
310	20250502	140800	524106550	9650	9650	9650	9650	4
311	20250502	140700	524067950	9650	9640	9650	9640	39
312	20250502	140600	523691980	9650	9650	9650	9650	1
313	20250502	140500	523682330	9650	9640	9650	9640	356
314	20250502	140400	520250480	9640	9640	9640	9640	32
315	20250502	140300	519942000	9650	9650	9650	9650	0
316	20250502	140200	519942000	9650	9650	9650	9650	10
317	20250502	140100	519845500	9650	9640	9650	9640	120
318	20250502	140000	518688150	9650	9650	9650	9650	3
319	20250502	135900	518659200	9640	9650	9650	9640	38
320	20250502	135800	518292840	9640	9630	9640	9630	79
321	20250502	135700	517531790	9630	9640	9640	9630	41
322	20250502	135600	517136910	9630	9640	9640	9630	49
323	20250502	135500	516665030	9640	9650	9650	9640	386
324	20250502	135400	512940190	9650	9640	9650	9640	286
325	20250502	135300	510183120	9660	9660	9660	9660	2
326	20250502	135200	510163800	9660	9660	9660	9650	603
327	20250502	135100	504344560	9640	9640	9640	9640	83
328	20250502	135000	503544440	9640	9640	9640	9640	127
329	20250502	134900	502320160	9640	9660	9660	9640	14
330	20250502	134800	502185180	9630	9620	9630	9620	12
331	20250502	134700	502069730	9620	9660	9660	9620	1368
332	20250502	134600	488874210	9660	9660	9660	9650	444
333	20250502	134500	484586060	9660	9660	9660	9660	0
334	20250502	134400	484586060	9660	9660	9660	9650	955
335	20250502	134300	475361440	9660	9660	9660	9660	0
336	20250502	134200	475361440	9660	9680	9680	9660	221
337	20250502	134100	473224680	9680	9680	9680	9680	1
338	20250502	134000	473215000	9670	9690	9690	9670	437
339	20250502	133900	468981190	9710	9710	9710	9710	0
340	20250502	133800	468981190	9710	9710	9710	9710	2
341	20250502	133700	468961770	9710	9710	9710	9710	1
342	20250502	133600	468952060	9680	9680	9680	9680	35
343	20250502	133500	468613260	9710	9710	9710	9710	0
344	20250502	133400	468613260	9710	9690	9710	9660	1011
345	20250502	133300	458833920	9720	9720	9720	9720	180
346	20250502	133200	457084320	9720	9720	9720	9690	202
347	20250502	133100	455126880	9710	9700	9710	9700	407
348	20250502	133000	451177060	9690	9690	9690	9690	59
349	20250502	132900	450605350	9690	9690	9690	9690	11
350	20250502	132800	450498760	9690	9690	9690	9690	36
351	20250502	132700	450149920	9680	9680	9680	9680	130
352	20250502	132600	448891520	9660	9660	9660	9660	0
353	20250502	132500	448891520	9660	9680	9680	9660	243
354	20250502	132400	446543090	9670	9690	9690	9670	536
355	20250502	132300	441353770	9690	9690	9690	9690	37
356	20250502	132200	440995240	9690	9720	9720	9690	3329
357	20250502	132100	408688130	9720	9730	9730	9720	35
358	20250502	132000	408347910	9730	9720	9730	9720	4
359	20250502	131900	408309010	9710	9710	9710	9710	1
360	20250502	131800	408299300	9710	9710	9710	9710	493
361	20250502	131700	403512270	9700	9710	9710	9700	409
362	20250502	131600	399543820	9710	9720	9720	9710	1649
363	20250502	131500	383525490	9730	9720	9730	9720	173
364	20250502	131400	381843920	9720	9730	9730	9720	336
365	20250502	131300	378575610	9740	9740	9740	9740	403
366	20250502	131200	374650390	9740	9740	9740	9740	0
367	20250502	131100	374650390	9740	9770	9770	9740	656
368	20250502	131000	368254380	9770	9770	9770	9770	1
369	20250502	130900	368244610	9780	9780	9780	9780	2
370	20250502	130800	368225050	9780	9780	9780	9780	54
371	20250502	130700	367696930	9740	9740	9740	9740	0
372	20250502	130600	367696930	9740	9740	9740	9740	0
373	20250502	130500	367696930	9740	9740	9740	9740	0
374	20250502	130400	367696930	9740	9760	9760	9740	1110
375	20250502	130300	356881490	9780	9780	9780	9780	50
376	20250502	130200	356392490	9780	9770	9780	9770	50
377	20250502	130100	355903820	9770	9770	9770	9770	3
378	20250502	130000	355874510	9770	9770	9770	9770	100
379	20250502	125900	354897510	9750	9760	9770	9750	84
380	20250502	125800	354077620	9760	9760	9760	9760	22
381	20250502	125700	353862900	9760	9760	9760	9760	227
382	20250502	125600	351647380	9770	9770	9770	9770	192
383	20250502	125500	349771540	9770	9770	9770	9770	0
384	20250502	125400	349771540	9770	9770	9770	9770	0
385	20250502	125300	349771540	9770	9780	9780	9770	774
386	20250502	125200	342209380	9780	9780	9780	9780	10
387	20250502	125100	342111580	9780	9780	9780	9780	357
388	20250502	125000	338620120	9780	9780	9780	9780	3
389	20250502	124900	338590780	9780	9780	9780	9780	10
390	20250502	124800	338492980	9770	9770	9770	9770	37
391	20250502	124700	338131490	9780	9780	9780	9780	8
392	20250502	124600	338053250	9780	9780	9780	9780	2
393	20250502	124500	338033690	9780	9780	9780	9780	0
394	20250502	124400	338033690	9780	9770	9780	9770	46
395	20250502	124300	337584210	9780	9780	9780	9780	2
396	20250502	124200	337564650	9780	9780	9780	9780	2
397	20250502	124100	337545090	9770	9780	9780	9770	103
398	20250502	124000	336537770	9770	9810	9810	9740	5845
399	20250502	123900	279340040	9810	9810	9810	9810	3
400	20250502	123800	279310610	9810	9810	9810	9810	210
401	20250502	123700	277250510	9810	9810	9810	9810	0
402	20250502	123600	277250510	9810	9810	9810	9810	5
403	20250502	123500	277201460	9810	9815	9815	9810	25
404	20250502	123400	276956110	9810	9810	9810	9810	789
405	20250502	123300	269216020	9815	9815	9815	9815	0
406	20250502	123200	269216020	9815	9815	9815	9815	2
407	20250502	123100	269196390	9810	9815	9815	9810	2
408	20250502	123000	269176765	9820	9820	9820	9820	0
409	20250502	122900	269176765	9820	9820	9820	9820	0
410	20250502	122800	269176765	9820	9820	9820	9820	3
411	20250502	122700	269147305	9810	9810	9810	9810	0
412	20250502	122600	269147305	9810	9810	9810	9810	0
413	20250502	122500	269147305	9810	9810	9810	9810	33
414	20250502	122400	268823575	9810	9810	9810	9810	3
415	20250502	122300	268794145	9810	9810	9810	9810	3
416	20250502	122200	268764715	9820	9820	9820	9820	10
417	20250502	122100	268666515	9810	9810	9810	9810	0
418	20250502	122000	268666515	9810	9840	9840	9810	1445
419	20250502	121900	254448905	9850	9850	9850	9850	0
420	20250502	121800	254448905	9850	9850	9850	9850	0
421	20250502	121700	254448905	9850	9850	9850	9850	10
422	20250502	121600	254350405	9840	9840	9840	9840	5
423	20250502	121500	254301205	9860	9860	9860	9860	0
424	20250502	121400	254301205	9860	9860	9860	9860	0
425	20250502	121300	254301205	9860	9860	9860	9860	5
426	20250502	121200	254251905	9850	9850	9850	9850	1
427	20250502	121100	254242055	9840	9840	9840	9840	0
428	20250502	121000	254242055	9840	9860	9860	9840	29
429	20250502	120900	253956335	9860	9860	9860	9860	0
430	20250502	120800	253956335	9860	9840	9860	9840	1101
431	20250502	120700	243110255	9830	9840	9840	9830	42
432	20250502	120600	242697005	9830	9830	9830	9830	0
433	20250502	120500	242697005	9830	9830	9830	9830	0
434	20250502	120400	242697005	9830	9830	9830	9830	9
435	20250502	120300	242608535	9810	9810	9810	9810	0
436	20250502	120200	242608535	9810	9810	9810	9810	0
437	20250502	120100	242608535	9810	9810	9810	9810	0
438	20250502	120000	242608535	9810	9810	9810	9810	122
439	20250502	115900	241411715	9810	9810	9810	9810	0
440	20250502	115800	241411715	9810	9810	9810	9810	0
441	20250502	115700	241411715	9810	9810	9810	9810	261
442	20250502	115600	238851305	9820	9820	9820	9820	801
443	20250502	115500	230985485	9830	9830	9830	9830	2
444	20250502	115400	230965825	9830	9830	9830	9830	0
445	20250502	115300	230965825	9830	9830	9830	9830	0
446	20250502	115200	230965825	9830	9830	9830	9830	163
447	20250502	115100	229363535	9840	9840	9840	9840	2
448	20250502	115000	229343855	9840	9840	9840	9840	0
449	20250502	114900	229343855	9840	9840	9840	9840	202
450	20250502	114800	227356175	9840	9840	9840	9840	0
451	20250502	114700	227356175	9840	9840	9840	9840	0
452	20250502	114600	227356175	9840	9860	9860	9840	4902
453	20250502	114500	179071885	9860	9860	9860	9860	0
454	20250502	114400	179071885	9860	9860	9860	9860	4
455	20250502	114300	179032445	9850	9850	9850	9850	0
456	20250502	114200	179032445	9850	9860	9860	9850	26
457	20250502	114100	178776275	9860	9860	9860	9860	0
458	20250502	114000	178776275	9860	9860	9860	9860	2
459	20250502	113900	178756555	9860	9860	9860	9860	8
460	20250502	113800	178677675	9860	9860	9860	9860	0
461	20250502	113700	178677675	9860	9860	9860	9860	73
462	20250502	113600	177957895	9850	9860	9860	9850	56
463	20250502	113500	177406245	9860	9860	9860	9860	15
464	20250502	113400	177258345	9850	9850	9850	9850	0
465	20250502	113300	177258345	9850	9850	9850	9850	77
466	20250502	113200	176499895	9850	9850	9850	9850	0
467	20250502	113100	176499895	9850	9850	9850	9850	0
468	20250502	113000	176499895	9850	9850	9850	9850	0
469	20250502	112900	176499895	9850	9850	9850	9850	3
470	20250502	112800	176470345	9840	9840	9840	9840	0
471	20250502	112700	176470345	9840	9840	9840	9840	0
472	20250502	112600	176470345	9840	9840	9840	9840	0
473	20250502	112500	176470345	9840	9840	9840	9840	22
474	20250502	112400	176253865	9850	9850	9850	9850	4
475	20250502	112300	176214465	9850	9850	9850	9850	0
476	20250502	112200	176214465	9850	9850	9850	9850	2
477	20250502	112100	176194765	9850	9850	9850	9850	50
478	20250502	112000	175702265	9840	9840	9840	9840	50
479	20250502	111900	175210265	9840	9840	9840	9840	50
480	20250502	111800	174718265	9850	9850	9850	9850	2
481	20250502	111700	174698565	9850	9850	9850	9850	1
482	20250502	111600	174688715	9850	9850	9850	9850	0
483	20250502	111500	174688715	9850	9850	9850	9850	0
484	20250502	111400	174688715	9850	9850	9850	9850	4
485	20250502	111300	174649315	9850	9850	9850	9850	13
486	20250502	111200	174521265	9850	9850	9850	9850	0
487	20250502	111100	174521265	9850	9850	9850	9850	2
488	20250502	111000	174501565	9850	9850	9850	9850	1
489	20250502	110900	174491715	9840	9840	9840	9840	20
490	20250502	110800	174294915	9850	9850	9850	9850	0
491	20250502	110700	174294915	9850	9850	9850	9850	3
492	20250502	110600	174265365	9840	9840	9840	9840	0
493	20250502	110500	174265365	9840	9840	9840	9840	10
494	20250502	110400	174166965	9840	9840	9840	9840	0
495	20250502	110300	174166965	9840	9840	9840	9840	101
496	20250502	110200	173173125	9840	9840	9840	9840	0
497	20250502	110100	173173125	9840	9840	9840	9840	700
498	20250502	110000	166285125	9850	9850	9850	9850	12
499	20250502	105900	166166925	9850	9840	9850	9840	52
500	20250502	105800	165655225	9850	9850	9850	9850	0
501	20250502	105700	165655225	9850	9850	9850	9850	0
502	20250502	105600	165655225	9850	9850	9850	9850	75
503	20250502	105500	164916475	9850	9850	9850	9850	14
504	20250502	105400	164778575	9840	9840	9840	9840	1
505	20250502	105300	164768735	9850	9850	9850	9850	0
506	20250502	105200	164768735	9850	9850	9850	9850	2
507	20250502	105100	164749035	9850	9850	9850	9850	0
508	20250502	105000	164749035	9850	9850	9850	9850	11
509	20250502	104900	164640685	9850	9850	9850	9850	2
510	20250502	104800	164620985	9850	9850	9850	9850	0
511	20250502	104700	164620985	9850	9850	9850	9850	0
512	20250502	104600	164620985	9850	9850	9850	9850	0
513	20250502	104500	164620985	9850	9850	9850	9850	2
514	20250502	104400	164601285	9850	9830	9850	9830	437
515	20250502	104300	160301735	9830	9830	9830	9830	2
516	20250502	104200	160282075	9830	9830	9830	9830	60
517	20250502	104100	159692275	9830	9830	9830	9830	2
518	20250502	104000	159672615	9830	9830	9830	9830	0
519	20250502	103900	159672615	9830	9830	9830	9830	0
520	20250502	103800	159672615	9830	9830	9830	9830	232
521	20250502	103700	157392055	9840	9840	9840	9840	0
522	20250502	103600	157392055	9840	9840	9840	9840	0
523	20250502	103500	157392055	9840	9840	9840	9840	1
524	20250502	103400	157382215	9840	9840	9840	9840	2
525	20250502	103300	157362535	9840	9840	9840	9840	105
526	20250502	103200	156329335	9850	9850	9850	9850	1
527	20250502	103100	156319485	9850	9860	9860	9850	169
528	20250502	103000	154653815	9860	9900	9900	9860	1596
529	20250502	102900	138883465	9900	9890	9900	9890	1077
530	20250502	102800	128231165	9890	9890	9890	9890	105
531	20250502	102700	127192715	9890	9890	9890	9890	7
532	20250502	102600	127123485	9890	9890	9890	9890	0
533	20250502	102500	127123485	9890	9890	9890	9890	30
534	20250502	102400	126826785	9880	9880	9880	9880	141
535	20250502	102300	125433705	9870	9870	9870	9870	18
536	20250502	102200	125256045	9860	9860	9860	9860	159
537	20250502	102100	123688305	9860	9860	9860	9860	0
538	20250502	102000	123688305	9860	9860	9860	9860	3
539	20250502	101900	123658725	9860	9860	9860	9860	4
540	20250502	101800	123619285	9860	9860	9860	9860	3
541	20250502	101700	123589705	9850	9850	9850	9850	115
542	20250502	101600	122456955	9860	9850	9860	9850	4
543	20250502	101500	122417525	9850	9850	9850	9850	164
544	20250502	101400	120802125	9850	9850	9850	9850	1
545	20250502	101300	120792275	9850	9850	9850	9850	290
546	20250502	101200	117935775	9860	9860	9860	9850	15
547	20250502	101100	117787995	9860	9860	9860	9860	17
548	20250502	101000	117620375	9860	9860	9860	9860	0
549	20250502	100900	117620375	9860	9860	9860	9860	0
550	20250502	100800	117620375	9860	9860	9860	9860	6
551	20250502	100700	117561215	9860	9860	9860	9860	0
552	20250502	100600	117561215	9860	9860	9860	9860	1
553	20250502	100500	117551355	9860	9860	9860	9860	4
554	20250502	100400	117511915	9860	9860	9860	9860	0
555	20250502	100300	117511915	9860	9860	9860	9850	68
556	20250502	100200	116841585	9850	9850	9850	9850	0
557	20250502	100100	116841585	9850	9850	9860	9850	502
558	20250502	100000	111896875	9850	9850	9850	9850	101
559	20250502	095900	110902025	9860	9860	9860	9860	0
560	20250502	095800	110902025	9860	9860	9860	9860	0
561	20250502	095700	110902025	9860	9850	9860	9850	92
562	20250502	095600	109995815	9850	9850	9850	9850	40
563	20250502	095500	109601815	9850	9850	9850	9850	1
564	20250502	095400	109591965	9860	9860	9860	9860	2
565	20250502	095300	109572245	9860	9860	9860	9860	3
566	20250502	095200	109542665	9860	9860	9860	9860	7
567	20250502	095100	109473645	9860	9860	9860	9860	0
568	20250502	095000	109473645	9860	9850	9860	9850	48
569	20250502	094900	109000815	9840	9840	9840	9840	174
570	20250502	094800	107288655	9830	9830	9830	9830	0
571	20250502	094700	107288655	9830	9830	9830	9830	1
572	20250502	094600	107278825	9830	9830	9830	9830	0
573	20250502	094500	107278825	9830	9830	9830	9830	0
574	20250502	094400	107278825	9830	9840	9840	9830	745
575	20250502	094300	99949115	9850	9840	9850	9840	57
576	20250502	094200	99388215	9840	9840	9840	9840	0
577	20250502	094100	99388215	9840	9840	9840	9840	245
578	20250502	094000	96977415	9840	9850	9850	9840	200
579	20250502	093900	95009405	9850	9850	9850	9850	425
580	20250502	093800	90823155	9850	9840	9850	9840	52
581	20250502	093700	90311155	9840	9840	9840	9840	461
582	20250502	093600	85774915	9830	9830	9830	9830	0
583	20250502	093500	85774915	9830	9830	9830	9830	0
584	20250502	093400	85774915	9830	9830	9830	9830	0
585	20250502	093300	85774915	9830	9830	9830	9830	0
586	20250502	093200	85774915	9830	9830	9830	9830	0
587	20250502	093100	85774915	9830	9830	9830	9830	30
588	20250502	093000	85480015	9830	9830	9830	9830	103
589	20250502	092900	84467525	9830	9830	9830	9830	153
590	20250502	092800	82963535	9830	9840	9840	9830	78
591	20250502	092700	82196315	9820	9820	9820	9820	7
592	20250502	092600	82127575	9820	9820	9820	9820	50
593	20250502	092500	81636575	9810	9810	9810	9810	5
594	20250502	092400	81587525	9820	9820	9820	9820	2
595	20250502	092300	81567885	9820	9800	9820	9800	460
596	20250502	092200	77059275	9800	9800	9800	9800	111
597	20250502	092100	75971475	9810	9810	9810	9810	201
598	20250502	092000	73999665	9810	9810	9830	9810	391
599	20250502	091900	70157295	9830	9770	9830	9770	794
600	20250502	091800	62373005	9780	9780	9780	9780	10
601	20250502	091700	62275205	9770	9770	9770	9770	101
602	20250502	091600	61288435	9770	9770	9770	9750	1366
603	20250502	091500	47962615	9770	9740	9770	9730	196
604	20250502	091400	46052925	9710	9740	9740	9710	260
605	20250502	091300	43527725	9740	9740	9750	9720	530
606	20250502	091200	38369855	9730	9730	9730	9730	0
607	20250502	091100	38369855	9730	9730	9730	9730	36
608	20250502	091000	38019575	9720	9750	9755	9710	1752
609	20250502	090900	20974230	9750	9750	9750	9750	0
610	20250502	090800	20974230	9750	9750	9750	9740	572
611	20250502	090700	15402220	9760	9780	9780	9760	183
612	20250502	090600	13614500	9800	9800	9800	9800	0
613	20250502	090500	13614500	9800	9780	9800	9780	613
614	20250502	090400	7609670	9760	9760	9760	9760	1
615	20250502	090300	7599910	9750	9780	9780	9750	145
616	20250502	090200	6185460	9790	9800	9800	9790	110
617	20250502	090100	5108510	9800	9820	9820	9800	300
618	20250502	090000	2163570	9820	9890	9900	9820	219