KissMeData/261780/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	203900	101285715	2995	2995	2995	2995	900
3	20250502	203800	101285715	2995	2995	2995	2995	0
4	20250502	203700	101285715	2995	2995	2995	2995	0
5	20250502	203600	101285715	2995	2995	2995	2995	0
6	20250502	203500	101285715	2995	2995	2995	2995	0
7	20250502	203400	101285715	2995	2995	2995	2995	0
8	20250502	203300	101285715	2995	2995	2995	2995	0
9	20250502	203200	101285715	2995	2995	2995	2995	0
10	20250502	203100	101285715	2995	2995	2995	2995	0
11	20250502	203000	101285715	2995	2995	2995	2995	0
12	20250502	202900	101285715	2995	2995	2995	2995	0
13	20250502	202800	101285715	2995	2995	2995	2995	0
14	20250502	202700	101285715	2995	2995	2995	2995	0
15	20250502	202600	101285715	2995	2995	2995	2995	0
16	20250502	202500	101285715	2995	2995	2995	2995	0
17	20250502	202400	101285715	2995	2995	2995	2995	0
18	20250502	202300	101285715	2995	2995	2995	2995	0
19	20250502	202200	101285715	2995	2995	2995	2995	0
20	20250502	202100	101285715	2995	2995	2995	2995	0
21	20250502	202000	101285715	2995	2995	2995	2995	0
22	20250502	201900	101285715	2995	2995	2995	2995	0
23	20250502	201800	101285715	2995	2995	2995	2995	0
24	20250502	201700	101285715	2995	2995	2995	2995	0
25	20250502	201600	101285715	2995	2995	2995	2995	0
26	20250502	201500	101285715	2995	2995	2995	2995	0
27	20250502	201400	101285715	2995	2995	2995	2995	0
28	20250502	201300	101285715	2995	2995	2995	2995	0
29	20250502	201200	101285715	2995	2995	2995	2995	0
30	20250502	201100	101285715	2995	2995	2995	2995	0
31	20250502	201000	101285715	2995	2995	2995	2995	0
32	20250502	200900	101285715	2995	2995	2995	2995	900
33	20250502	200800	101285715	2995	2995	2995	2995	0
34	20250502	200700	101285715	2995	2995	2995	2995	0
35	20250502	200600	101285715	2995	2995	2995	2995	0
36	20250502	200500	101285715	2995	2995	2995	2995	0
37	20250502	200400	101285715	2995	2995	2995	2995	0
38	20250502	200300	101285715	2995	2995	2995	2995	0
39	20250502	200200	101285715	2995	2995	2995	2995	0
40	20250502	200100	101285715	2995	2995	2995	2995	0
41	20250502	200000	101285715	2995	2995	2995	2995	0
42	20250502	195900	101285715	2995	2995	2995	2995	0
43	20250502	195800	101285715	2995	2995	2995	2995	0
44	20250502	195700	101285715	2995	2995	2995	2995	0
45	20250502	195600	101285715	2995	2995	2995	2995	0
46	20250502	195500	101285715	2995	2995	2995	2995	0
47	20250502	195400	101285715	2995	2995	2995	2995	0
48	20250502	195300	101285715	2995	2995	2995	2995	0
49	20250502	195200	101285715	2995	2995	2995	2995	0
50	20250502	195100	101285715	2995	2995	2995	2995	0
51	20250502	195000	101285715	2995	2995	2995	2995	0
52	20250502	194900	101285715	2995	2995	2995	2995	0
53	20250502	194800	101285715	2995	2995	2995	2995	0
54	20250502	194700	101285715	2995	2995	2995	2995	0
55	20250502	194600	101285715	2995	2995	2995	2995	0
56	20250502	194500	101285715	2995	2995	2995	2995	0
57	20250502	194400	101285715	2995	2995	2995	2995	0
58	20250502	194300	101285715	2995	2995	2995	2995	0
59	20250502	194200	101285715	2995	2995	2995	2995	0
60	20250502	194100	101285715	2995	2995	2995	2995	0
61	20250502	194000	101285715	2995	2995	2995	2995	0
62	20250502	193900	101285715	2995	2995	2995	2995	900
63	20250502	193800	101285715	2995	2995	2995	2995	0
64	20250502	193700	101285715	2995	2995	2995	2995	0
65	20250502	193600	101285715	2995	2995	2995	2995	0
66	20250502	193500	101285715	2995	2995	2995	2995	0
67	20250502	193400	101285715	2995	2995	2995	2995	0
68	20250502	193300	101285715	2995	2995	2995	2995	0
69	20250502	193200	101285715	2995	2995	2995	2995	0
70	20250502	193100	101285715	2995	2995	2995	2995	0
71	20250502	193000	101285715	2995	2995	2995	2995	0
72	20250502	192900	101285715	2995	2995	2995	2995	0
73	20250502	192800	101285715	2995	2995	2995	2995	0
74	20250502	192700	101285715	2995	2995	2995	2995	0
75	20250502	192600	101285715	2995	2995	2995	2995	0
76	20250502	192500	101285715	2995	2995	2995	2995	0
77	20250502	192400	101285715	2995	2995	2995	2995	0
78	20250502	192300	101285715	2995	2995	2995	2995	0
79	20250502	192200	101285715	2995	2995	2995	2995	0
80	20250502	192100	101285715	2995	2995	2995	2995	0
81	20250502	192000	101285715	2995	2995	2995	2995	0
82	20250502	191900	101285715	2995	2995	2995	2995	0
83	20250502	191800	101285715	2995	2995	2995	2995	0
84	20250502	191700	101285715	2995	2995	2995	2995	0
85	20250502	191600	101285715	2995	2995	2995	2995	0
86	20250502	191500	101285715	2995	2995	2995	2995	0
87	20250502	191400	101285715	2995	2995	2995	2995	0
88	20250502	191300	101285715	2995	2995	2995	2995	0
89	20250502	191200	101285715	2995	2995	2995	2995	0
90	20250502	191100	101285715	2995	2995	2995	2995	0
91	20250502	191000	101285715	2995	2995	2995	2995	0
92	20250502	190900	101285715	2995	2995	2995	2995	900
93	20250502	190800	101285715	2995	2995	2995	2995	0
94	20250502	190700	101285715	2995	2995	2995	2995	0
95	20250502	190600	101285715	2995	2995	2995	2995	0
96	20250502	190500	101285715	2995	2995	2995	2995	0
97	20250502	190400	101285715	2995	2995	2995	2995	0
98	20250502	190300	101285715	2995	2995	2995	2995	0
99	20250502	190200	101285715	2995	2995	2995	2995	0
100	20250502	190100	101285715	2995	2995	2995	2995	0
101	20250502	190000	101285715	2995	2995	2995	2995	0
102	20250502	185900	101285715	2995	2995	2995	2995	0
103	20250502	185800	101285715	2995	2995	2995	2995	0
104	20250502	185700	101285715	2995	2995	2995	2995	0
105	20250502	185600	101285715	2995	2995	2995	2995	0
106	20250502	185500	101285715	2995	2995	2995	2995	0
107	20250502	185400	101285715	2995	2995	2995	2995	0
108	20250502	185300	101285715	2995	2995	2995	2995	0
109	20250502	185200	101285715	2995	2995	2995	2995	0
110	20250502	185100	101285715	2995	2995	2995	2995	0
111	20250502	185000	101285715	2995	2995	2995	2995	0
112	20250502	184900	101285715	2995	2995	2995	2995	0
113	20250502	184800	101285715	2995	2995	2995	2995	0
114	20250502	184700	101285715	2995	2995	2995	2995	0
115	20250502	184600	101285715	2995	2995	2995	2995	0
116	20250502	184500	101285715	2995	2995	2995	2995	0
117	20250502	184400	101285715	2995	2995	2995	2995	0
118	20250502	184300	101285715	2995	2995	2995	2995	0
119	20250502	184200	101285715	2995	2995	2995	2995	0
120	20250502	184100	101285715	2995	2995	2995	2995	0
121	20250502	184000	101285715	2995	2995	2995	2995	0
122	20250502	183900	101285715	2995	2995	2995	2995	900
123	20250502	183800	101285715	2995	2995	2995	2995	0
124	20250502	183700	101285715	2995	2995	2995	2995	0
125	20250502	183600	101285715	2995	2995	2995	2995	0
126	20250502	183500	101285715	2995	2995	2995	2995	0
127	20250502	183400	101285715	2995	2995	2995	2995	0
128	20250502	183300	101285715	2995	2995	2995	2995	0
129	20250502	183200	101285715	2995	2995	2995	2995	0
130	20250502	183100	101285715	2995	2995	2995	2995	0
131	20250502	183000	101285715	2995	2995	2995	2995	0
132	20250502	182900	101285715	2995	2995	2995	2995	0
133	20250502	182800	101285715	2995	2995	2995	2995	0
134	20250502	182700	101285715	2995	2995	2995	2995	0
135	20250502	182600	101285715	2995	2995	2995	2995	0
136	20250502	182500	101285715	2995	2995	2995	2995	0
137	20250502	182400	101285715	2995	2995	2995	2995	0
138	20250502	182300	101285715	2995	2995	2995	2995	0
139	20250502	182200	101285715	2995	2995	2995	2995	0
140	20250502	182100	101285715	2995	2995	2995	2995	0
141	20250502	182000	101285715	2995	2995	2995	2995	0
142	20250502	181900	101285715	2995	2995	2995	2995	0
143	20250502	181800	101285715	2995	2995	2995	2995	0
144	20250502	181700	101285715	2995	2995	2995	2995	0
145	20250502	181600	101285715	2995	2995	2995	2995	0
146	20250502	181500	101285715	2995	2995	2995	2995	0
147	20250502	181400	101285715	2995	2995	2995	2995	0
148	20250502	181300	101285715	2995	2995	2995	2995	0
149	20250502	181200	101285715	2995	2995	2995	2995	0
150	20250502	181100	101285715	2995	2995	2995	2995	0
151	20250502	181000	101285715	2995	2995	2995	2995	0
152	20250502	180900	101285715	2995	2995	2995	2995	900
153	20250502	180800	101285715	2995	2995	2995	2995	0
154	20250502	180700	101285715	2995	2995	2995	2995	0
155	20250502	180600	101285715	2995	2995	2995	2995	0
156	20250502	180500	101285715	2995	2995	2995	2995	0
157	20250502	180400	101285715	2995	2995	2995	2995	0
158	20250502	180300	101285715	2995	2995	2995	2995	0
159	20250502	180200	101285715	2995	2995	2995	2995	0
160	20250502	180100	101285715	2995	2995	2995	2995	0
161	20250502	180000	101285715	2995	2995	2995	2995	0
162	20250502	175900	101285715	2995	2995	2995	2995	0
163	20250502	175800	101285715	2995	2995	2995	2995	0
164	20250502	175700	101285715	2995	2995	2995	2995	0
165	20250502	175600	101285715	2995	2995	2995	2995	0
166	20250502	175500	101285715	2995	2995	2995	2995	0
167	20250502	175400	101285715	2995	2995	2995	2995	0
168	20250502	175300	101285715	2995	2995	2995	2995	0
169	20250502	175200	101285715	2995	2995	2995	2995	0
170	20250502	175100	101285715	2995	2995	2995	2995	0
171	20250502	175000	101285715	2995	2995	2995	2995	0
172	20250502	174900	101285715	2995	2995	2995	2995	0
173	20250502	174800	101285715	2995	2995	2995	2995	0
174	20250502	174700	101285715	2995	2995	2995	2995	0
175	20250502	174600	101285715	2995	2995	2995	2995	0
176	20250502	174500	101285715	2995	2995	2995	2995	0
177	20250502	174400	101285715	2995	2995	2995	2995	0
178	20250502	174300	101285715	2995	2995	2995	2995	0
179	20250502	174200	101285715	2995	2995	2995	2995	0
180	20250502	174100	101285715	2995	2995	2995	2995	0
181	20250502	174000	101285715	2995	2995	2995	2995	0
182	20250502	173900	101285715	2995	2995	2995	2995	900
183	20250502	173800	101285715	2995	2995	2995	2995	0
184	20250502	173700	101285715	2995	2995	2995	2995	0
185	20250502	173600	101285715	2995	2995	2995	2995	0
186	20250502	173500	101285715	2995	2995	2995	2995	0
187	20250502	173400	101285715	2995	2995	2995	2995	0
188	20250502	173300	101285715	2995	2995	2995	2995	0
189	20250502	173200	101285715	2995	2995	2995	2995	0
190	20250502	173100	101285715	2995	2995	2995	2995	0
191	20250502	173000	101285715	2995	2995	2995	2995	0
192	20250502	172900	101285715	2995	2995	2995	2995	0
193	20250502	172800	101285715	2995	2995	2995	2995	0
194	20250502	172700	101285715	2995	2995	2995	2995	0
195	20250502	172600	101285715	2995	2995	2995	2995	0
196	20250502	172500	101285715	2995	2995	2995	2995	0
197	20250502	172400	101285715	2995	2995	2995	2995	0
198	20250502	172300	101285715	2995	2995	2995	2995	0
199	20250502	172200	101285715	2995	2995	2995	2995	0
200	20250502	172100	101285715	2995	2995	2995	2995	0
201	20250502	172000	101285715	2995	2995	2995	2995	0
202	20250502	171900	101285715	2995	2995	2995	2995	0
203	20250502	171800	101285715	2995	2995	2995	2995	0
204	20250502	171700	101285715	2995	2995	2995	2995	0
205	20250502	171600	101285715	2995	2995	2995	2995	0
206	20250502	171500	101285715	2995	2995	2995	2995	0
207	20250502	171400	101285715	2995	2995	2995	2995	0
208	20250502	171300	101285715	2995	2995	2995	2995	0
209	20250502	171200	101285715	2995	2995	2995	2995	0
210	20250502	171100	101285715	2995	2995	2995	2995	0
211	20250502	171000	101285715	2995	2995	2995	2995	0
212	20250502	170900	101285715	2995	2995	2995	2995	900
213	20250502	170800	101285715	2995	2995	2995	2995	0
214	20250502	170700	101285715	2995	2995	2995	2995	0
215	20250502	170600	101285715	2995	2995	2995	2995	0
216	20250502	170500	101285715	2995	2995	2995	2995	0
217	20250502	170400	101285715	2995	2995	2995	2995	0
218	20250502	170300	101285715	2995	2995	2995	2995	0
219	20250502	170200	101285715	2995	2995	2995	2995	0
220	20250502	170100	101285715	2995	2995	2995	2995	0
221	20250502	170000	101285715	2995	2995	2995	2995	0
222	20250502	165900	101285715	2995	2995	2995	2995	0
223	20250502	165800	101285715	2995	2995	2995	2995	0
224	20250502	165700	101285715	2995	2995	2995	2995	0
225	20250502	165600	101285715	2995	2995	2995	2995	0
226	20250502	165500	101285715	2995	2995	2995	2995	0
227	20250502	165400	101285715	2995	2995	2995	2995	0
228	20250502	165300	101285715	2995	2995	2995	2995	0
229	20250502	165200	101285715	2995	2995	2995	2995	0
230	20250502	165100	101285715	2995	2995	2995	2995	0
231	20250502	165000	101285715	2995	2995	2995	2995	0
232	20250502	164900	101285715	2995	2995	2995	2995	0
233	20250502	164800	101285715	2995	2995	2995	2995	0
234	20250502	164700	101285715	2995	2995	2995	2995	0
235	20250502	164600	101285715	2995	2995	2995	2995	0
236	20250502	164500	101285715	2995	2995	2995	2995	0
237	20250502	164400	101285715	2995	2995	2995	2995	0
238	20250502	164300	101285715	2995	2995	2995	2995	0
239	20250502	164200	101285715	2995	2995	2995	2995	0
240	20250502	164100	101285715	2995	2995	2995	2995	0
241	20250502	164000	101285715	2995	2995	2995	2995	0
242	20250502	163900	101285715	2995	2995	2995	2995	900
243	20250502	163800	101285715	2995	2995	2995	2995	0
244	20250502	163700	101285715	2995	2995	2995	2995	0
245	20250502	163600	101285715	2995	2995	2995	2995	0
246	20250502	163500	101285715	2995	2995	2995	2995	0
247	20250502	163400	101285715	2995	2995	2995	2995	0
248	20250502	163300	101285715	2995	2995	2995	2995	0
249	20250502	163200	101285715	2995	2995	2995	2995	0
250	20250502	163100	101285715	2995	2995	2995	2995	0
251	20250502	163000	101285715	2995	2995	2995	2995	0
252	20250502	162900	101285715	2995	2995	2995	2995	0
253	20250502	162800	101285715	2995	2995	2995	2995	0
254	20250502	162700	101285715	2995	2995	2995	2995	0
255	20250502	162600	101285715	2995	2995	2995	2995	0
256	20250502	162500	101285715	2995	2995	2995	2995	0
257	20250502	162400	101285715	2995	2995	2995	2995	0
258	20250502	162300	101285715	2995	2995	2995	2995	0
259	20250502	162200	101285715	2995	2995	2995	2995	0
260	20250502	162100	101285715	2995	2995	2995	2995	0
261	20250502	162000	101285715	2995	2995	2995	2995	0
262	20250502	161900	101285715	2995	2995	2995	2995	0
263	20250502	161800	101285715	2995	2995	2995	2995	0
264	20250502	161700	101285715	2995	2995	2995	2995	0
265	20250502	161600	101285715	2995	2995	2995	2995	0
266	20250502	161500	101285715	2995	2995	2995	2995	0
267	20250502	161400	101285715	2995	2995	2995	2995	0
268	20250502	161300	101285715	2995	2995	2995	2995	0
269	20250502	161200	101285715	2995	2995	2995	2995	0
270	20250502	161100	101285715	2995	2995	2995	2995	0
271	20250502	161000	101285715	2995	2995	2995	2995	0
272	20250502	160900	101285715	2995	2995	2995	2995	900
273	20250502	160800	101285715	2995	2995	2995	2995	0
274	20250502	160700	101285715	2995	2995	2995	2995	0
275	20250502	160600	101285715	2995	2995	2995	2995	0
276	20250502	160500	101285715	2995	2995	2995	2995	0
277	20250502	160400	101285715	2995	2995	2995	2995	0
278	20250502	160300	101285715	2995	2995	2995	2995	0
279	20250502	160200	101285715	2995	2995	2995	2995	0
280	20250502	160100	101285715	2995	2995	2995	2995	0
281	20250502	160000	101285715	2995	2995	2995	2995	0
282	20250502	155900	101285715	2995	2995	2995	2995	0
283	20250502	155800	101285715	2995	2995	2995	2995	0
284	20250502	155700	101285715	2995	2995	2995	2995	0
285	20250502	155600	101285715	2995	2995	2995	2995	0
286	20250502	155500	101285715	2995	2995	2995	2995	0
287	20250502	155400	101285715	2995	2995	2995	2995	0
288	20250502	155300	101285715	2995	2995	2995	2995	0
289	20250502	155200	101285715	2995	2995	2995	2995	0
290	20250502	155100	101285715	2995	2995	2995	2995	0
291	20250502	155000	101285715	2995	2995	2995	2995	0
292	20250502	154900	101285715	2995	2995	2995	2995	0
293	20250502	154800	101285715	2995	2995	2995	2995	0
294	20250502	154700	101285715	2995	2995	2995	2995	0
295	20250502	154600	101285715	2995	2995	2995	2995	0
296	20250502	154500	101285715	2995	2995	2995	2995	0
297	20250502	154400	101285715	2995	2995	2995	2995	0
298	20250502	154300	101285715	2995	2995	2995	2995	0
299	20250502	154200	101285715	2995	2995	2995	2995	0
300	20250502	154100	101285715	2995	2995	2995	2995	0
301	20250502	154000	101285715	2995	2995	2995	2995	0
302	20250502	153900	101285715	2995	2995	2995	2995	900
303	20250502	153800	101285715	2995	2995	2995	2995	0
304	20250502	153700	101285715	2995	2995	2995	2995	0
305	20250502	153600	101285715	2995	2995	2995	2995	0
306	20250502	153500	101285715	2995	2995	2995	2995	0
307	20250502	153400	101285715	2995	2995	2995	2995	0
308	20250502	153300	101285715	2995	2995	2995	2995	0
309	20250502	153200	101285715	2995	2995	2995	2995	0
310	20250502	153100	101285715	2995	2995	2995	2995	0
311	20250502	153000	101285715	2995	2995	2995	2995	900
312	20250502	152900	98590215	2975	2975	2975	2975	0
313	20250502	152800	98590215	2975	2975	2975	2975	0
314	20250502	152700	98590215	2975	2975	2975	2975	0
315	20250502	152600	98590215	2975	2975	2975	2975	0
316	20250502	152500	98590215	2975	2975	2975	2975	0
317	20250502	152400	98590215	2975	2975	2975	2975	0
318	20250502	152300	98590215	2975	2975	2975	2975	0
319	20250502	152200	98590215	2975	2975	2975	2975	0
320	20250502	152100	98590215	2975	2975	2975	2975	0
321	20250502	152000	98590215	2975	2975	2975	2975	0
322	20250502	151900	98590215	2975	2975	2975	2975	0
323	20250502	151800	98590215	2975	2960	2975	2960	15
324	20250502	151700	98545730	2970	2965	2970	2965	20
325	20250502	151600	98486405	2945	2975	2975	2945	104
326	20250502	151500	98178355	2975	2975	2975	2975	0
327	20250502	151400	98178355	2975	2975	2980	2950	439
328	20250502	151300	96880870	2975	2975	2980	2975	25
329	20250502	151200	96806480	2955	2965	2980	2955	35
330	20250502	151100	96702515	2940	2940	2940	2940	0
331	20250502	151000	96702515	2940	2940	2940	2940	0
332	20250502	150900	96702515	2940	2940	2940	2940	0
333	20250502	150800	96702515	2940	2940	2940	2940	0
334	20250502	150700	96702515	2940	2940	2940	2940	0
335	20250502	150600	96702515	2940	2960	2960	2940	226
336	20250502	150500	96035765	2985	2985	2985	2985	0
337	20250502	150400	96035765	2985	2985	2985	2985	0
338	20250502	150300	96035765	2985	2985	2985	2985	0
339	20250502	150200	96035765	2985	2985	2985	2985	0
340	20250502	150100	96035765	2985	2985	2985	2985	0
341	20250502	150000	96035765	2985	2985	2985	2985	0
342	20250502	145900	96035765	2985	2985	2985	2985	0
343	20250502	145800	96035765	2985	2985	2985	2985	0
344	20250502	145700	96035765	2985	2985	2985	2985	0
345	20250502	145600	96035765	2985	2985	2985	2985	0
346	20250502	145500	96035765	2985	2985	2985	2985	0
347	20250502	145400	96035765	2985	2985	2985	2985	0
348	20250502	145300	96035765	2985	2985	2985	2985	0
349	20250502	145200	96035765	2985	2985	2985	2985	0
350	20250502	145100	96035765	2985	2985	2985	2985	0
351	20250502	145000	96035765	2985	2985	2985	2985	0
352	20250502	144900	96035765	2985	2960	2985	2960	2
353	20250502	144800	96029820	2960	2960	2960	2960	31
354	20250502	144700	95938060	2990	2990	2990	2990	0
355	20250502	144600	95938060	2990	2950	2990	2950	59
356	20250502	144500	95763125	2950	2950	2950	2950	0
357	20250502	144400	95763125	2950	2950	2950	2950	1
358	20250502	144300	95760175	2965	2965	2965	2965	0
359	20250502	144200	95760175	2965	2965	2965	2965	0
360	20250502	144100	95760175	2965	2965	2965	2965	0
361	20250502	144000	95760175	2965	2965	2965	2965	7
362	20250502	143900	95739420	2955	2955	2955	2955	75
363	20250502	143800	95517795	2960	2960	2960	2960	0
364	20250502	143700	95517795	2960	2960	2960	2960	0
365	20250502	143600	95517795	2960	2965	2965	2960	30
366	20250502	143500	95428945	2965	2965	2965	2965	0
367	20250502	143400	95428945	2965	2985	2985	2965	46
368	20250502	143300	95291855	3000	3000	3000	3000	0
369	20250502	143200	95291855	3000	3000	3000	3000	0
370	20250502	143100	95291855	3000	3000	3000	3000	0
371	20250502	143000	95291855	3000	2965	3000	2965	30
372	20250502	142900	95202485	2950	2950	2950	2950	0
373	20250502	142800	95202485	2950	2950	2950	2950	0
374	20250502	142700	95202485	2950	2950	2950	2950	0
375	20250502	142600	95202485	2950	2950	2950	2950	0
376	20250502	142500	95202485	2950	2950	2950	2950	0
377	20250502	142400	95202485	2950	2950	2950	2950	0
378	20250502	142300	95202485	2950	2950	2950	2950	0
379	20250502	142200	95202485	2950	2950	2950	2950	0
380	20250502	142100	95202485	2950	2950	2950	2950	0
381	20250502	142000	95202485	2950	2950	2950	2950	120
382	20250502	141900	94848485	2950	2950	2950	2950	0
383	20250502	141800	94848485	2950	2950	2950	2950	0
384	20250502	141700	94848485	2950	2950	2950	2950	54
385	20250502	141600	94689185	2950	2950	2950	2950	0
386	20250502	141500	94689185	2950	2950	2950	2950	0
387	20250502	141400	94689185	2950	2950	2950	2950	0
388	20250502	141300	94689185	2950	2950	2950	2950	0
389	20250502	141200	94689185	2950	2950	2950	2950	0
390	20250502	141100	94689185	2950	2950	2950	2950	0
391	20250502	141000	94689185	2950	2950	2950	2950	0
392	20250502	140900	94689185	2950	2950	2950	2950	0
393	20250502	140800	94689185	2950	2950	2950	2950	0
394	20250502	140700	94689185	2950	2950	2950	2950	71
395	20250502	140600	94479735	2960	2960	2960	2960	0
396	20250502	140500	94479735	2960	2960	2960	2960	0
397	20250502	140400	94479735	2960	2960	2960	2960	1
398	20250502	140300	94476775	2960	2960	2960	2960	0
399	20250502	140200	94476775	2960	2960	2960	2960	0
400	20250502	140100	94476775	2960	2960	2960	2960	0
401	20250502	140000	94476775	2960	2960	2960	2960	0
402	20250502	135900	94476775	2960	2960	2960	2960	0
403	20250502	135800	94476775	2960	2960	2960	2960	0
404	20250502	135700	94476775	2960	2955	2960	2955	125
405	20250502	135600	94106825	2950	2950	2950	2950	1
406	20250502	135500	94103875	2950	2950	2950	2950	0
407	20250502	135400	94103875	2950	2950	2950	2950	0
408	20250502	135300	94103875	2950	2950	2950	2950	1
409	20250502	135200	94100925	2950	2950	2950	2950	0
410	20250502	135100	94100925	2950	2950	2950	2950	0
411	20250502	135000	94100925	2950	2950	2950	2950	0
412	20250502	134900	94100925	2950	2950	2950	2950	0
413	20250502	134800	94100925	2950	2950	2950	2950	0
414	20250502	134700	94100925	2950	2950	2950	2950	23
415	20250502	134600	94033075	2950	2950	2950	2950	0
416	20250502	134500	94033075	2950	2950	2950	2950	0
417	20250502	134400	94033075	2950	2950	2950	2950	15
418	20250502	134300	93988825	2950	2950	2950	2950	0
419	20250502	134200	93988825	2950	2950	2950	2950	2
420	20250502	134100	93982925	2955	2955	2955	2955	0
421	20250502	134000	93982925	2955	2955	2955	2955	0
422	20250502	133900	93982925	2955	2955	2955	2955	0
423	20250502	133800	93982925	2955	2955	2955	2955	0
424	20250502	133700	93982925	2955	2955	2955	2955	0
425	20250502	133600	93982925	2955	2955	2955	2955	0
426	20250502	133500	93982925	2955	2955	2955	2955	6
427	20250502	133400	93965195	2955	2955	2955	2955	0
428	20250502	133300	93965195	2955	2955	2955	2955	0
429	20250502	133200	93965195	2955	2955	2955	2955	0
430	20250502	133100	93965195	2955	2955	2955	2955	0
431	20250502	133000	93965195	2955	2955	2955	2955	4
432	20250502	132900	93953375	2955	2955	2955	2955	2
433	20250502	132800	93947465	2955	2955	2955	2955	4
434	20250502	132700	93935645	2945	2945	2945	2945	7
435	20250502	132600	93915030	2945	2945	2945	2945	10
436	20250502	132500	93885580	2955	2955	2955	2955	0
437	20250502	132400	93885580	2955	2955	2955	2955	0
438	20250502	132300	93885580	2955	2955	2955	2955	0
439	20250502	132200	93885580	2955	2955	2955	2955	0
440	20250502	132100	93885580	2955	2955	2955	2955	0
441	20250502	132000	93885580	2955	2960	2960	2955	25
442	20250502	131900	93811635	2960	2960	2960	2960	0
443	20250502	131800	93811635	2960	2960	2960	2960	0
444	20250502	131700	93811635	2960	2960	2960	2960	2
445	20250502	131600	93805715	2950	2950	2950	2950	0
446	20250502	131500	93805715	2950	2950	2950	2950	0
447	20250502	131400	93805715	2950	2950	2950	2950	0
448	20250502	131300	93805715	2950	2950	2950	2950	0
449	20250502	131200	93805715	2950	2950	2950	2950	0
450	20250502	131100	93805715	2950	2950	2950	2950	0
451	20250502	131000	93805715	2950	2950	2950	2950	0
452	20250502	130900	93805715	2950	2950	2950	2950	0
453	20250502	130800	93805715	2950	2950	2950	2950	0
454	20250502	130700	93805715	2950	2950	2950	2950	10
455	20250502	130600	93776215	2955	2955	2955	2955	0
456	20250502	130500	93776215	2955	2955	2955	2955	1
457	20250502	130400	93773260	2960	2960	2960	2960	0
458	20250502	130300	93773260	2960	2960	2960	2960	0
459	20250502	130200	93773260	2960	2960	2960	2960	0
460	20250502	130100	93773260	2960	2950	2960	2950	554
461	20250502	130000	92138480	2945	2945	2945	2945	890
462	20250502	125900	89517430	2945	2945	2945	2945	0
463	20250502	125800	89517430	2945	2945	2945	2945	0
464	20250502	125700	89517430	2945	2945	2945	2945	0
465	20250502	125600	89517430	2945	2945	2945	2945	0
466	20250502	125500	89517430	2945	2945	2945	2945	0
467	20250502	125400	89517430	2945	2945	2945	2945	0
468	20250502	125300	89517430	2945	2945	2945	2945	0
469	20250502	125200	89517430	2945	2945	2945	2945	0
470	20250502	125100	89517430	2945	2945	2945	2945	0
471	20250502	125000	89517430	2945	2945	2945	2945	0
472	20250502	124900	89517430	2945	2945	2945	2945	1
473	20250502	124800	89514485	2945	2945	2945	2945	0
474	20250502	124700	89514485	2945	2945	2945	2945	0
475	20250502	124600	89514485	2945	2945	2945	2945	0
476	20250502	124500	89514485	2945	2945	2945	2945	4
477	20250502	124400	89502705	2945	2945	2945	2945	2
478	20250502	124300	89496815	2950	2950	2950	2950	0
479	20250502	124200	89496815	2950	2950	2950	2950	0
480	20250502	124100	89496815	2950	2950	2950	2950	0
481	20250502	124000	89496815	2950	2950	2950	2950	0
482	20250502	123900	89496815	2950	2950	2950	2950	0
483	20250502	123800	89496815	2950	2950	2950	2950	0
484	20250502	123700	89496815	2950	2950	2950	2950	0
485	20250502	123600	89496815	2950	2945	2950	2945	9
486	20250502	123500	89470305	2945	2935	2945	2935	116
487	20250502	123400	89129240	2935	2935	2935	2935	26
488	20250502	123300	89052930	2940	2940	2940	2940	1
489	20250502	123200	89049990	2915	2915	2915	2915	0
490	20250502	123100	89049990	2915	2940	2940	2915	435
491	20250502	123000	87781620	2940	2940	2940	2940	0
492	20250502	122900	87781620	2940	2945	2945	2940	353
493	20250502	122800	86743795	2945	2945	2945	2945	0
494	20250502	122700	86743795	2945	2940	2945	2940	438
495	20250502	122600	85455575	2940	2940	2940	2940	0
496	20250502	122500	85455575	2940	2940	2940	2940	0
497	20250502	122400	85455575	2940	2945	2945	2940	2
498	20250502	122300	85449690	2945	2945	2945	2945	0
499	20250502	122200	85449690	2945	2945	2945	2945	1
500	20250502	122100	85446745	2925	2925	2925	2925	0
501	20250502	122000	85446745	2925	2925	2925	2925	0
502	20250502	121900	85446745	2925	2925	2925	2925	0
503	20250502	121800	85446745	2925	2925	2925	2925	0
504	20250502	121700	85446745	2925	2925	2925	2925	0
505	20250502	121600	85446745	2925	2925	2925	2925	30
506	20250502	121500	85358995	2925	2925	2925	2925	0
507	20250502	121400	85358995	2925	2925	2925	2925	0
508	20250502	121300	85358995	2925	2925	2925	2925	0
509	20250502	121200	85358995	2925	2935	2935	2925	86
510	20250502	121100	85107130	2935	2935	2935	2935	0
511	20250502	121000	85107130	2935	2935	2935	2935	0
512	20250502	120900	85107130	2935	2935	2935	2935	0
513	20250502	120800	85107130	2935	2935	2935	2935	0
514	20250502	120700	85107130	2935	2935	2935	2935	1
515	20250502	120600	85104195	2945	2945	2945	2945	0
516	20250502	120500	85104195	2945	2945	2945	2945	0
517	20250502	120400	85104195	2945	2945	2945	2945	1
518	20250502	120300	85101250	2935	2935	2935	2935	0
519	20250502	120200	85101250	2935	2935	2935	2935	0
520	20250502	120100	85101250	2935	2935	2935	2935	0
521	20250502	120000	85101250	2935	2935	2935	2935	0
522	20250502	115900	85101250	2935	2935	2935	2935	0
523	20250502	115800	85101250	2935	2935	2935	2935	0
524	20250502	115700	85101250	2935	2935	2935	2935	0
525	20250502	115600	85101250	2935	2935	2935	2935	0
526	20250502	115500	85101250	2935	2935	2935	2935	12
527	20250502	115400	85066030	2935	2935	2935	2935	0
528	20250502	115300	85066030	2935	2935	2935	2935	0
529	20250502	115200	85066030	2935	2935	2935	2935	3
530	20250502	115100	85057225	2945	2945	2945	2945	0
531	20250502	115000	85057225	2945	2945	2945	2945	0
532	20250502	114900	85057225	2945	2945	2945	2945	0
533	20250502	114800	85057225	2945	2945	2945	2945	0
534	20250502	114700	85057225	2945	2945	2945	2945	0
535	20250502	114600	85057225	2945	2945	2945	2945	0
536	20250502	114500	85057225	2945	2945	2945	2945	0
537	20250502	114400	85057225	2945	2945	2945	2945	5
538	20250502	114300	85042500	2945	2945	2945	2945	0
539	20250502	114200	85042500	2945	2945	2945	2945	6
540	20250502	114100	85024830	2945	2945	2945	2945	0
541	20250502	114000	85024830	2945	2945	2945	2945	0
542	20250502	113900	85024830	2945	2945	2945	2945	1
543	20250502	113800	85021885	2945	2945	2945	2945	0
544	20250502	113700	85021885	2945	2945	2945	2945	0
545	20250502	113600	85021885	2945	2945	2945	2945	0
546	20250502	113500	85021885	2945	2945	2945	2945	0
547	20250502	113400	85021885	2945	2945	2945	2945	0
548	20250502	113300	85021885	2945	2945	2945	2945	0
549	20250502	113200	85021885	2945	2945	2945	2945	0
550	20250502	113100	85021885	2945	2945	2945	2945	0
551	20250502	113000	85021885	2945	2945	2945	2945	0
552	20250502	112900	85021885	2945	2945	2945	2945	1
553	20250502	112800	85018940	2910	2910	2910	2910	0
554	20250502	112700	85018940	2910	2910	2910	2910	0
555	20250502	112600	85018940	2910	2910	2910	2910	0
556	20250502	112500	85018940	2910	2910	2910	2910	0
557	20250502	112400	85018940	2910	2910	2910	2910	0
558	20250502	112300	85018940	2910	2930	2930	2910	5000
559	20250502	112200	70460115	2950	2950	2950	2950	3
560	20250502	112100	70451265	2950	2940	2950	2930	1240
561	20250502	112000	66817015	2975	2975	2975	2975	0
562	20250502	111900	66817015	2975	2940	2975	2935	1100
563	20250502	111800	63585165	2940	2940	2940	2940	0
564	20250502	111700	63585165	2940	2945	2945	2940	1000
565	20250502	111600	60644825	2945	2950	2950	2945	1000
566	20250502	111500	57699545	2950	2955	2955	2950	1000
567	20250502	111400	54747285	2980	2965	2980	2950	1502
568	20250502	111300	50307535	2970	2970	2970	2970	142
569	20250502	111200	49885795	2970	2980	2980	2965	426
570	20250502	111100	48619925	2980	2980	2980	2980	1
571	20250502	111000	48616945	2975	2975	2975	2975	0
572	20250502	110900	48616945	2975	2975	2975	2975	0
573	20250502	110800	48616945	2975	2975	2975	2975	0
574	20250502	110700	48616945	2975	2975	2975	2975	1066
575	20250502	110600	45445595	2975	2975	2975	2975	1
576	20250502	110500	45442620	2975	2975	2975	2975	0
577	20250502	110400	45442620	2975	2975	2975	2975	10
578	20250502	110300	45412870	2985	2985	2985	2985	8
579	20250502	110200	45388990	2995	2995	2995	2995	0
580	20250502	110100	45388990	2995	2995	2995	2995	224
581	20250502	110000	44718110	3000	3000	3000	3000	0
582	20250502	105900	44718110	3000	3000	3000	3000	0
583	20250502	105800	44718110	3000	3000	3000	3000	0
584	20250502	105700	44718110	3000	3000	3000	3000	0
585	20250502	105600	44718110	3000	3000	3000	3000	0
586	20250502	105500	44718110	3000	3000	3000	3000	0
587	20250502	105400	44718110	3000	2980	3000	2980	1000
588	20250502	105300	41727245	2970	2970	2970	2970	0
589	20250502	105200	41727245	2970	2970	2970	2970	1
590	20250502	105100	41724275	2970	2970	2970	2970	0
591	20250502	105000	41724275	2970	2970	2970	2970	0
592	20250502	104900	41724275	2970	2970	2970	2970	1
593	20250502	104800	41721305	2970	2970	2970	2970	0
594	20250502	104700	41721305	2970	2970	2970	2970	0
595	20250502	104600	41721305	2970	2970	2970	2970	0
596	20250502	104500	41721305	2970	2970	2970	2970	0
597	20250502	104400	41721305	2970	2970	2970	2970	1
598	20250502	104300	41718335	2970	2970	2970	2970	15
599	20250502	104200	41673785	2980	2980	2980	2980	0
600	20250502	104100	41673785	2980	2980	2980	2980	0
601	20250502	104000	41673785	2980	2970	2980	2970	2
602	20250502	103900	41667835	2980	2980	2980	2980	0
603	20250502	103800	41667835	2980	2980	2980	2980	6
604	20250502	103700	41649955	2980	2980	2980	2980	0
605	20250502	103600	41649955	2980	2980	2980	2980	75
606	20250502	103500	41426455	2975	2975	2975	2975	0
607	20250502	103400	41426455	2975	2975	2975	2975	0
608	20250502	103300	41426455	2975	2975	2975	2975	0
609	20250502	103200	41426455	2975	2975	2975	2975	0
610	20250502	103100	41426455	2975	2975	2975	2975	1
611	20250502	103000	41423480	2980	2980	2980	2980	0
612	20250502	102900	41423480	2980	2980	2980	2980	0
613	20250502	102800	41423480	2980	2980	2980	2980	0
614	20250502	102700	41423480	2980	2980	2980	2980	0
615	20250502	102600	41423480	2980	2980	2980	2980	0
616	20250502	102500	41423480	2980	2980	2980	2980	0
617	20250502	102400	41423480	2980	2980	2980	2980	0
618	20250502	102300	41423480	2980	2980	2980	2980	0
619	20250502	102200	41423480	2980	2980	2980	2980	0
620	20250502	102100	41423480	2980	2980	2980	2980	4
621	20250502	102000	41411560	2985	2985	2985	2985	0
622	20250502	101900	41411560	2985	2985	2985	2985	0
623	20250502	101800	41411560	2985	2985	2985	2985	1
624	20250502	101700	41408575	2985	2985	2985	2985	0
625	20250502	101600	41408575	2985	2985	2985	2985	0
626	20250502	101500	41408575	2985	2985	2985	2985	0
627	20250502	101400	41408575	2985	2985	2985	2985	1
628	20250502	101300	41405590	2985	2985	2985	2985	0
629	20250502	101200	41405590	2985	2985	2985	2985	1
630	20250502	101100	41402605	2970	2970	2970	2970	0
631	20250502	101000	41402605	2970	2970	2970	2970	0
632	20250502	100900	41402605	2970	2975	2975	2970	7
633	20250502	100800	41381785	2980	2980	2980	2980	0
634	20250502	100700	41381785	2980	2980	2980	2980	78
635	20250502	100600	41149345	2980	2980	2980	2980	0
636	20250502	100500	41149345	2980	2980	2980	2980	0
637	20250502	100400	41149345	2980	2980	2980	2980	1
638	20250502	100300	41146365	2980	2980	2980	2980	1
639	20250502	100200	41143385	2970	2970	2970	2970	0
640	20250502	100100	41143385	2970	2970	2970	2970	1
641	20250502	100000	41140415	2970	2970	2970	2970	0
642	20250502	095900	41140415	2970	2970	2970	2970	0
643	20250502	095800	41140415	2970	2970	2970	2970	0
644	20250502	095700	41140415	2970	2970	2970	2970	3
645	20250502	095600	41131505	2970	2975	2975	2970	37
646	20250502	095500	41021445	2975	2975	2975	2975	0
647	20250502	095400	41021445	2975	2975	2975	2975	0
648	20250502	095300	41021445	2975	2975	2975	2975	0
649	20250502	095200	41021445	2975	2975	2975	2975	0
650	20250502	095100	41021445	2975	2970	2975	2970	3
651	20250502	095000	41012530	2975	2975	2975	2975	12
652	20250502	094900	40976830	2960	2960	2960	2960	0
653	20250502	094800	40976830	2960	2960	2960	2960	0
654	20250502	094700	40976830	2960	2960	2960	2960	0
655	20250502	094600	40976830	2960	2960	2960	2960	0
656	20250502	094500	40976830	2960	2960	2960	2960	0
657	20250502	094400	40976830	2960	2965	2965	2960	10
658	20250502	094300	40947200	2975	2975	2975	2975	0
659	20250502	094200	40947200	2975	2975	2975	2975	0
660	20250502	094100	40947200	2975	2975	2975	2975	100
661	20250502	094000	40649700	2975	2975	2975	2975	0
662	20250502	093900	40649700	2975	2975	2975	2975	0
663	20250502	093800	40649700	2975	2975	2975	2975	0
664	20250502	093700	40649700	2975	2975	2975	2975	0
665	20250502	093600	40649700	2975	2975	2975	2975	0
666	20250502	093500	40649700	2975	2975	2975	2975	0
667	20250502	093400	40649700	2975	2975	2975	2975	0
668	20250502	093300	40649700	2975	2975	2975	2975	106
669	20250502	093200	40334350	2975	2975	2975	2975	0
670	20250502	093100	40334350	2975	2975	2975	2975	0
671	20250502	093000	40334350	2975	2975	2975	2975	0
672	20250502	092900	40334350	2975	2975	2975	2975	0
673	20250502	092800	40334350	2975	2975	2975	2975	0
674	20250502	092700	40334350	2975	2965	2975	2965	50
675	20250502	092600	40185900	2960	2955	2960	2955	375
676	20250502	092500	39076525	2950	2950	2950	2950	14
677	20250502	092400	39035225	2950	2950	2950	2950	0
678	20250502	092300	39035225	2950	2950	2950	2950	5
679	20250502	092200	39020475	2950	2950	2950	2950	0
680	20250502	092100	39020475	2950	2950	2950	2950	19
681	20250502	092000	38964425	2950	2945	2950	2945	20
682	20250502	091900	38905440	2925	2925	2925	2925	3
683	20250502	091800	38896665	2945	2945	2945	2945	42
684	20250502	091700	38772975	2910	2925	2925	2910	5975
685	20250502	091600	21382655	2945	2915	2945	2915	328
686	20250502	091500	20416995	2910	2940	2940	2910	1074
687	20250502	091400	17291050	2945	2945	2945	2945	80
688	20250502	091300	17055450	2945	2940	2945	2940	44
689	20250502	091200	16925895	2910	2915	2915	2910	1031
690	20250502	091100	13923605	2910	2925	2925	2910	500
691	20250502	091000	12465720	2925	2940	2940	2925	231
692	20250502	090900	11788290	2945	2955	2955	2945	100
693	20250502	090800	11493290	2945	2945	2945	2945	13
694	20250502	090700	11455005	2945	2960	2960	2945	210
695	20250502	090600	10833555	2975	2975	2975	2975	9
696	20250502	090500	10806780	2945	2960	2960	2945	2533
697	20250502	090400	3325280	2965	2965	2965	2965	0
698	20250502	090300	3325280	2965	2965	2965	2965	0
699	20250502	090200	3325280	2965	2965	2965	2965	0
700	20250502	090100	3325280	2965	2965	2965	2965	0
701	20250502	090000	3325280	2965	2995	2995	2965	1118