KissMeData/003470/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182400	1031306644	2945	2945	2945	2945	11385
3	20250502	182300	1031306644	2945	2945	2945	2945	0
4	20250502	182200	1031306644	2945	2945	2945	2945	0
5	20250502	182100	1031306644	2945	2945	2945	2945	0
6	20250502	182000	1031306644	2945	2945	2945	2945	0
7	20250502	181900	1031306644	2945	2945	2945	2945	0
8	20250502	181800	1031306644	2945	2945	2945	2945	0
9	20250502	181700	1031306644	2945	2945	2945	2945	0
10	20250502	181600	1031306644	2945	2945	2945	2945	0
11	20250502	181500	1031306644	2945	2945	2945	2945	0
12	20250502	181400	1031306644	2945	2945	2945	2945	0
13	20250502	181300	1031306644	2945	2945	2945	2945	0
14	20250502	181200	1031306644	2945	2945	2945	2945	0
15	20250502	181100	1031306644	2945	2945	2945	2945	0
16	20250502	181000	1031306644	2945	2945	2945	2945	0
17	20250502	180900	1031306644	2945	2945	2945	2945	0
18	20250502	180800	1031306644	2945	2945	2945	2945	0
19	20250502	180700	1031306644	2945	2945	2945	2945	0
20	20250502	180600	1031306644	2945	2945	2945	2945	0
21	20250502	180500	1031306644	2945	2945	2945	2945	0
22	20250502	180400	1031306644	2945	2945	2945	2945	0
23	20250502	180300	1031306644	2945	2945	2945	2945	0
24	20250502	180200	1031306644	2945	2945	2945	2945	0
25	20250502	180100	1031306644	2945	2945	2945	2945	0
26	20250502	180000	1031306644	2945	2945	2945	2945	0
27	20250502	175900	1031306644	2945	2945	2945	2945	0
28	20250502	175800	1031306644	2945	2945	2945	2945	0
29	20250502	175700	1031306644	2945	2945	2945	2945	0
30	20250502	175600	1031306644	2945	2945	2945	2945	0
31	20250502	175500	1031306644	2945	2945	2945	2945	0
32	20250502	175400	1031306644	2945	2945	2945	2945	11385
33	20250502	175300	1031306644	2945	2945	2945	2945	0
34	20250502	175200	1031306644	2945	2945	2945	2945	0
35	20250502	175100	1031306644	2945	2945	2945	2945	0
36	20250502	175000	1031306644	2945	2945	2945	2945	0
37	20250502	174900	1031306644	2945	2945	2945	2945	0
38	20250502	174800	1031306644	2945	2945	2945	2945	0
39	20250502	174700	1031306644	2945	2945	2945	2945	0
40	20250502	174600	1031306644	2945	2945	2945	2945	0
41	20250502	174500	1031306644	2945	2945	2945	2945	0
42	20250502	174400	1031306644	2945	2945	2945	2945	0
43	20250502	174300	1031306644	2945	2945	2945	2945	0
44	20250502	174200	1031306644	2945	2945	2945	2945	0
45	20250502	174100	1031306644	2945	2945	2945	2945	0
46	20250502	174000	1031306644	2945	2945	2945	2945	0
47	20250502	173900	1031306644	2945	2945	2945	2945	0
48	20250502	173800	1031306644	2945	2945	2945	2945	0
49	20250502	173700	1031306644	2945	2945	2945	2945	0
50	20250502	173600	1031306644	2945	2945	2945	2945	0
51	20250502	173500	1031306644	2945	2945	2945	2945	0
52	20250502	173400	1031306644	2945	2945	2945	2945	0
53	20250502	173300	1031306644	2945	2945	2945	2945	0
54	20250502	173200	1031306644	2945	2945	2945	2945	0
55	20250502	173100	1031306644	2945	2945	2945	2945	0
56	20250502	173000	1031306644	2945	2945	2945	2945	0
57	20250502	172900	1031306644	2945	2945	2945	2945	0
58	20250502	172800	1031306644	2945	2945	2945	2945	0
59	20250502	172700	1031306644	2945	2945	2945	2945	0
60	20250502	172600	1031306644	2945	2945	2945	2945	0
61	20250502	172500	1031306644	2945	2945	2945	2945	0
62	20250502	172400	1031306644	2945	2945	2945	2945	11385
63	20250502	172300	1031306644	2945	2945	2945	2945	0
64	20250502	172200	1031306644	2945	2945	2945	2945	0
65	20250502	172100	1031306644	2945	2945	2945	2945	0
66	20250502	172000	1031306644	2945	2945	2945	2945	0
67	20250502	171900	1031306644	2945	2945	2945	2945	0
68	20250502	171800	1031306644	2945	2945	2945	2945	0
69	20250502	171700	1031306644	2945	2945	2945	2945	0
70	20250502	171600	1031306644	2945	2945	2945	2945	0
71	20250502	171500	1031306644	2945	2945	2945	2945	0
72	20250502	171400	1031306644	2945	2945	2945	2945	0
73	20250502	171300	1031306644	2945	2945	2945	2945	0
74	20250502	171200	1031306644	2945	2945	2945	2945	0
75	20250502	171100	1031306644	2945	2945	2945	2945	0
76	20250502	171000	1031306644	2945	2945	2945	2945	0
77	20250502	170900	1031306644	2945	2945	2945	2945	0
78	20250502	170800	1031306644	2945	2945	2945	2945	0
79	20250502	170700	1031306644	2945	2945	2945	2945	0
80	20250502	170600	1031306644	2945	2945	2945	2945	0
81	20250502	170500	1031306644	2945	2945	2945	2945	0
82	20250502	170400	1031306644	2945	2945	2945	2945	0
83	20250502	170300	1031306644	2945	2945	2945	2945	0
84	20250502	170200	1031306644	2945	2945	2945	2945	0
85	20250502	170100	1031306644	2945	2945	2945	2945	0
86	20250502	170000	1031306644	2945	2945	2945	2945	0
87	20250502	165900	1031306644	2945	2945	2945	2945	0
88	20250502	165800	1031306644	2945	2945	2945	2945	0
89	20250502	165700	1031306644	2945	2945	2945	2945	0
90	20250502	165600	1031306644	2945	2945	2945	2945	0
91	20250502	165500	1031306644	2945	2945	2945	2945	0
92	20250502	165400	1031306644	2945	2945	2945	2945	11385
93	20250502	165300	1031306644	2945	2945	2945	2945	0
94	20250502	165200	1031306644	2945	2945	2945	2945	0
95	20250502	165100	1031306644	2945	2945	2945	2945	0
96	20250502	165000	1031306644	2945	2945	2945	2945	0
97	20250502	164900	1031306644	2945	2945	2945	2945	0
98	20250502	164800	1031306644	2945	2945	2945	2945	0
99	20250502	164700	1031306644	2945	2945	2945	2945	0
100	20250502	164600	1031306644	2945	2945	2945	2945	0
101	20250502	164500	1031306644	2945	2945	2945	2945	0
102	20250502	164400	1031306644	2945	2945	2945	2945	0
103	20250502	164300	1031306644	2945	2945	2945	2945	0
104	20250502	164200	1031306644	2945	2945	2945	2945	0
105	20250502	164100	1031306644	2945	2945	2945	2945	0
106	20250502	164000	1031306644	2945	2945	2945	2945	0
107	20250502	163900	1031306644	2945	2945	2945	2945	0
108	20250502	163800	1031306644	2945	2945	2945	2945	0
109	20250502	163700	1031306644	2945	2945	2945	2945	0
110	20250502	163600	1031306644	2945	2945	2945	2945	0
111	20250502	163500	1031306644	2945	2945	2945	2945	0
112	20250502	163400	1031306644	2945	2945	2945	2945	0
113	20250502	163300	1031306644	2945	2945	2945	2945	0
114	20250502	163200	1031306644	2945	2945	2945	2945	0
115	20250502	163100	1031306644	2945	2945	2945	2945	0
116	20250502	163000	1031306644	2945	2945	2945	2945	0
117	20250502	162900	1031306644	2945	2945	2945	2945	0
118	20250502	162800	1031306644	2945	2945	2945	2945	0
119	20250502	162700	1031306644	2945	2945	2945	2945	0
120	20250502	162600	1031306644	2945	2945	2945	2945	0
121	20250502	162500	1031306644	2945	2945	2945	2945	0
122	20250502	162400	1031306644	2945	2945	2945	2945	11385
123	20250502	162300	1031306644	2945	2945	2945	2945	0
124	20250502	162200	1031306644	2945	2945	2945	2945	0
125	20250502	162100	1031306644	2945	2945	2945	2945	0
126	20250502	162000	1031306644	2945	2945	2945	2945	0
127	20250502	161900	1031306644	2945	2945	2945	2945	0
128	20250502	161800	1031306644	2945	2945	2945	2945	0
129	20250502	161700	1031306644	2945	2945	2945	2945	0
130	20250502	161600	1031306644	2945	2945	2945	2945	0
131	20250502	161500	1031306644	2945	2945	2945	2945	0
132	20250502	161400	1031306644	2945	2945	2945	2945	0
133	20250502	161300	1031306644	2945	2945	2945	2945	0
134	20250502	161200	1031306644	2945	2945	2945	2945	0
135	20250502	161100	1031306644	2945	2945	2945	2945	0
136	20250502	161000	1031306644	2945	2945	2945	2945	0
137	20250502	160900	1031306644	2945	2945	2945	2945	0
138	20250502	160800	1031306644	2945	2945	2945	2945	0
139	20250502	160700	1031306644	2945	2945	2945	2945	0
140	20250502	160600	1031306644	2945	2945	2945	2945	0
141	20250502	160500	1031306644	2945	2945	2945	2945	0
142	20250502	160400	1031306644	2945	2945	2945	2945	0
143	20250502	160300	1031306644	2945	2945	2945	2945	0
144	20250502	160200	1031306644	2945	2945	2945	2945	0
145	20250502	160100	1031306644	2945	2945	2945	2945	0
146	20250502	160000	1031306644	2945	2945	2945	2945	0
147	20250502	155900	1031306644	2945	2945	2945	2945	0
148	20250502	155800	1031306644	2945	2945	2945	2945	0
149	20250502	155700	1031306644	2945	2945	2945	2945	0
150	20250502	155600	1031306644	2945	2945	2945	2945	0
151	20250502	155500	1031306644	2945	2945	2945	2945	0
152	20250502	155400	1031306644	2945	2945	2945	2945	11385
153	20250502	155300	1031306644	2945	2945	2945	2945	0
154	20250502	155200	1031306644	2945	2945	2945	2945	0
155	20250502	155100	1031306644	2945	2945	2945	2945	0
156	20250502	155000	1031306644	2945	2945	2945	2945	0
157	20250502	154900	1031306644	2945	2945	2945	2945	0
158	20250502	154800	1031306644	2945	2945	2945	2945	0
159	20250502	154700	1031306644	2945	2945	2945	2945	0
160	20250502	154600	1031306644	2945	2945	2945	2945	0
161	20250502	154500	1031306644	2945	2945	2945	2945	0
162	20250502	154400	1031306644	2945	2945	2945	2945	0
163	20250502	154300	1031306644	2945	2945	2945	2945	0
164	20250502	154200	1031306644	2945	2945	2945	2945	0
165	20250502	154100	1031306644	2945	2945	2945	2945	0
166	20250502	154000	1031306644	2945	2945	2945	2945	0
167	20250502	153900	1031306644	2945	2945	2945	2945	0
168	20250502	153800	1031306644	2945	2945	2945	2945	0
169	20250502	153700	1031306644	2945	2945	2945	2945	0
170	20250502	153600	1031306644	2945	2945	2945	2945	0
171	20250502	153500	1031306644	2945	2945	2945	2945	0
172	20250502	153400	1031306644	2945	2945	2945	2945	0
173	20250502	153300	1031306644	2945	2945	2945	2945	0
174	20250502	153200	1031306644	2945	2945	2945	2945	0
175	20250502	153100	1031306644	2945	2945	2945	2945	0
176	20250502	153000	1031306644	2945	2945	2945	2945	11385
177	20250502	152900	997777819	2925	2925	2925	2925	0
178	20250502	152800	997777819	2925	2925	2925	2925	0
179	20250502	152700	997777819	2925	2925	2925	2925	0
180	20250502	152600	997777819	2925	2925	2925	2925	0
181	20250502	152500	997777819	2925	2925	2925	2925	0
182	20250502	152400	997777819	2925	2925	2925	2925	0
183	20250502	152300	997777819	2925	2925	2925	2925	0
184	20250502	152200	997777819	2925	2925	2925	2925	0
185	20250502	152100	997777819	2925	2925	2925	2925	0
186	20250502	152000	997777819	2925	2925	2925	2925	0
187	20250502	151900	997777819	2925	2925	2930	2920	1749
188	20250502	151800	992666044	2920	2920	2925	2920	299
189	20250502	151700	991792859	2925	2920	2925	2915	4740
190	20250502	151600	977973009	2920	2920	2925	2920	2368
191	20250502	151500	971058279	2920	2920	2925	2920	2470
192	20250502	151400	963845674	2925	2930	2930	2925	744
193	20250502	151300	961669274	2930	2925	2930	2925	41
194	20250502	151200	961549149	2930	2930	2930	2925	47
195	20250502	151100	961411449	2925	2930	2930	2920	1329
196	20250502	151000	957527589	2925	2925	2925	2925	74
197	20250502	150900	957311139	2930	2930	2935	2930	859
198	20250502	150800	954794069	2935	2930	2935	2930	1201
199	20250502	150700	951274839	2935	2935	2935	2930	209
200	20250502	150600	950662219	2935	2930	2935	2930	2354
201	20250502	150500	943764799	2930	2930	2930	2930	50
202	20250502	150400	943618299	2925	2930	2930	2920	2556
203	20250502	150300	936143064	2925	2930	2930	2925	433
204	20250502	150200	934876339	2925	2930	2930	2925	383
205	20250502	150100	933755864	2925	2930	2930	2925	552
206	20250502	150000	932141064	2930	2925	2930	2925	459
207	20250502	145900	930798289	2930	2930	2930	2930	40
208	20250502	145800	930681089	2930	2930	2930	2925	579
209	20250502	145700	928987114	2930	2930	2930	2930	40
210	20250502	145600	928869914	2930	2925	2930	2925	553
211	20250502	145500	927252179	2930	2925	2930	2925	126
212	20250502	145400	926883419	2925	2925	2930	2925	1171
213	20250502	145300	923458044	2925	2925	2930	2925	1407
214	20250502	145200	919342369	2930	2930	2930	2930	40
215	20250502	145100	919225169	2930	2925	2930	2925	519
216	20250502	145000	917704549	2925	2930	2930	2925	877
217	20250502	144900	915139124	2930	2930	2930	2930	82
218	20250502	144800	914898864	2925	2930	2930	2925	582
219	20250502	144700	913194604	2930	2930	2930	2930	540
220	20250502	144600	911612404	2930	2925	2930	2925	738
221	20250502	144500	909453554	2930	2930	2930	2925	197
222	20250502	144400	908876929	2930	2930	2930	2930	40
223	20250502	144300	908759729	2930	2930	2930	2930	40
224	20250502	144200	908642529	2925	2930	2930	2925	50
225	20250502	144100	908496079	2930	2930	2930	2930	40
226	20250502	144000	908378879	2930	2930	2930	2925	806
227	20250502	143900	906021049	2930	2930	2930	2925	63
228	20250502	143800	905836474	2930	2930	2930	2930	100
229	20250502	143700	905543474	2930	2925	2930	2925	884
230	20250502	143600	902957474	2930	2930	2930	2930	60
231	20250502	143500	902781674	2930	2930	2930	2930	45
232	20250502	143400	902649824	2930	2930	2930	2930	90
233	20250502	143300	902386124	2930	2930	2930	2930	41
234	20250502	143200	902265994	2930	2930	2930	2925	1134
235	20250502	143100	898948644	2930	2930	2930	2930	40
236	20250502	143000	898831444	2930	2930	2930	2930	740
237	20250502	142900	896663244	2930	2930	2930	2930	40
238	20250502	142800	896546044	2930	2930	2930	2930	40
239	20250502	142700	896428844	2930	2930	2930	2930	40
240	20250502	142600	896311644	2930	2930	2930	2930	1040
241	20250502	142500	893264444	2930	2930	2930	2930	100
242	20250502	142400	892971444	2930	2930	2930	2930	40
243	20250502	142300	892854244	2930	2930	2930	2930	40
244	20250502	142200	892737044	2930	2925	2930	2925	3140
245	20250502	142100	883552344	2930	2930	2930	2930	40
246	20250502	142000	883435144	2930	2930	2930	2930	40
247	20250502	141900	883317944	2930	2930	2930	2925	82
248	20250502	141800	883077694	2930	2930	2930	2930	46
249	20250502	141700	882942914	2930	2930	2930	2930	40
250	20250502	141600	882825714	2930	2930	2930	2930	40
251	20250502	141500	882708514	2930	2925	2930	2925	90
252	20250502	141400	882445064	2930	2930	2930	2930	40
253	20250502	141300	882327864	2930	2930	2930	2930	41
254	20250502	141200	882207734	2930	2930	2930	2930	80
255	20250502	141100	881973334	2930	2930	2930	2930	40
256	20250502	141000	881856134	2930	2930	2930	2930	333
257	20250502	140900	880880444	2930	2930	2930	2930	45
258	20250502	140800	880748594	2930	2930	2930	2930	40
259	20250502	140700	880631394	2930	2930	2930	2930	40
260	20250502	140600	880514194	2930	2930	2930	2925	1003
261	20250502	140500	877579269	2930	2930	2930	2930	40
262	20250502	140400	877462069	2925	2930	2930	2925	201
263	20250502	140300	876873694	2930	2935	2935	2930	1201
264	20250502	140200	873354564	2935	2935	2935	2935	40
265	20250502	140100	873237164	2935	2935	2935	2935	40
266	20250502	140000	873119764	2935	2935	2935	2935	40
267	20250502	135900	873002364	2930	2935	2935	2930	83
268	20250502	135800	872758774	2935	2930	2935	2930	72
269	20250502	135700	872547614	2930	2935	2935	2930	70
270	20250502	135600	872342314	2935	2935	2935	2935	50
271	20250502	135500	872195564	2935	2935	2935	2935	40
272	20250502	135400	872078164	2935	2935	2935	2935	40
273	20250502	135300	871960764	2935	2935	2935	2930	180
274	20250502	135200	871432964	2935	2935	2935	2935	840
275	20250502	135100	868967564	2930	2930	2930	2930	1283
276	20250502	135000	865208374	2930	2930	2930	2930	8
277	20250502	134900	865184934	2930	2930	2930	2930	0
278	20250502	134800	865184934	2930	2930	2930	2930	0
279	20250502	134700	865184934	2930	2930	2930	2930	0
280	20250502	134600	865184934	2930	2930	2930	2930	1300
281	20250502	134500	861375934	2930	2930	2935	2930	143
282	20250502	134400	860956934	2935	2935	2935	2935	10
283	20250502	134300	860927584	2935	2935	2935	2935	10
284	20250502	134200	860898234	2935	2930	2935	2930	91
285	20250502	134100	860631194	2935	2935	2935	2935	0
286	20250502	134000	860631194	2935	2935	2935	2935	0
287	20250502	133900	860631194	2935	2935	2935	2935	467
288	20250502	133800	859260549	2935	2935	2935	2935	0
289	20250502	133700	859260549	2935	2935	2935	2935	20
290	20250502	133600	859201849	2935	2935	2935	2935	350
291	20250502	133500	858174599	2935	2935	2935	2935	0
292	20250502	133400	858174599	2935	2935	2935	2935	0
293	20250502	133300	858174599	2935	2935	2935	2935	481
294	20250502	133200	856762864	2935	2935	2935	2935	1078
295	20250502	133100	853598934	2935	2935	2935	2935	0
296	20250502	133000	853598934	2935	2935	2935	2935	1
297	20250502	132900	853595999	2935	2935	2935	2930	12
298	20250502	132800	853560789	2935	2935	2935	2935	0
299	20250502	132700	853560789	2935	2935	2935	2935	15
300	20250502	132600	853516764	2935	2935	2935	2935	50
301	20250502	132500	853370014	2935	2935	2935	2935	10
302	20250502	132400	853340664	2930	2930	2930	2930	983
303	20250502	132300	850460474	2935	2935	2935	2935	30
304	20250502	132200	850372424	2930	2925	2930	2925	4812
305	20250502	132100	836294229	2920	2925	2925	2920	60
306	20250502	132000	836118979	2920	2920	2920	2920	0
307	20250502	131900	836118979	2920	2920	2920	2920	0
308	20250502	131800	836118979	2920	2920	2920	2920	655
309	20250502	131700	834206379	2925	2925	2925	2925	502
310	20250502	131600	832738029	2925	2920	2925	2920	225
311	20250502	131500	832080029	2925	2925	2925	2925	0
312	20250502	131400	832080029	2925	2925	2925	2925	0
313	20250502	131300	832080029	2925	2920	2925	2920	60
314	20250502	131200	831904779	2925	2925	2925	2925	10
315	20250502	131100	831875529	2920	2920	2920	2920	0
316	20250502	131000	831875529	2920	2920	2920	2920	0
317	20250502	130900	831875529	2920	2925	2925	2920	63
318	20250502	130800	831691269	2920	2920	2920	2920	5297
319	20250502	130700	816224029	2920	2920	2920	2920	5550
320	20250502	130600	800018029	2925	2925	2925	2925	20
321	20250502	130500	799959529	2925	2925	2925	2925	0
322	20250502	130400	799959529	2925	2925	2925	2925	0
323	20250502	130300	799959529	2925	2925	2925	2925	0
324	20250502	130200	799959529	2925	2925	2925	2925	2
325	20250502	130100	799953679	2920	2922	2925	2920	130
326	20250502	130000	799573935	2925	2925	2925	2925	0
327	20250502	125900	799573935	2925	2925	2925	2925	0
328	20250502	125800	799573935	2925	2925	2925	2925	0
329	20250502	125700	799573935	2925	2925	2925	2925	0
330	20250502	125600	799573935	2925	2925	2925	2925	1
331	20250502	125500	799571010	2925	2925	2925	2925	0
332	20250502	125400	799571010	2925	2925	2925	2925	40
333	20250502	125300	799454010	2920	2920	2920	2920	50
334	20250502	125200	799308010	2925	2925	2925	2925	500
335	20250502	125100	797845510	2925	2925	2925	2925	0
336	20250502	125000	797845510	2925	2925	2925	2925	0
337	20250502	124900	797845510	2925	2925	2925	2925	2802
338	20250502	124800	789649660	2920	2920	2920	2920	0
339	20250502	124700	789649660	2920	2920	2920	2920	0
340	20250502	124600	789649660	2920	2920	2920	2920	0
341	20250502	124500	789649660	2920	2920	2920	2920	0
342	20250502	124400	789649660	2920	2922	2922	2920	230
343	20250502	124300	788978022	2922	2922	2922	2922	1
344	20250502	124200	788975100	2920	2920	2920	2920	118
345	20250502	124100	788630540	2915	2915	2915	2915	0
346	20250502	124000	788630540	2915	2915	2915	2915	285
347	20250502	123900	787799765	2915	2930	2930	2910	22509
348	20250502	123800	722100675	2940	2935	2940	2935	500
349	20250502	123700	720631445	2935	2935	2935	2935	100
350	20250502	123600	720337945	2935	2935	2935	2935	68
351	20250502	123500	720138365	2935	2935	2935	2935	0
352	20250502	123400	720138365	2935	2935	2935	2935	0
353	20250502	123300	720138365	2935	2935	2935	2932	4020
354	20250502	123200	708339668	2935	2935	2935	2935	36
355	20250502	123100	708234008	2940	2940	2940	2940	0
356	20250502	123000	708234008	2940	2940	2940	2940	0
357	20250502	122900	708234008	2940	2940	2940	2935	1071
358	20250502	122800	705090268	2940	2940	2940	2940	0
359	20250502	122700	705090268	2940	2940	2940	2940	0
360	20250502	122600	705090268	2940	2940	2940	2940	116
361	20250502	122500	704749228	2940	2940	2940	2940	0
362	20250502	122400	704749228	2940	2940	2940	2940	0
363	20250502	122300	704749228	2940	2940	2940	2935	310
364	20250502	122200	703839078	2935	2935	2935	2935	358
365	20250502	122100	702788348	2940	2940	2940	2940	31
366	20250502	122000	702697208	2940	2935	2940	2935	260
367	20250502	121900	701934058	2935	2935	2935	2935	201
368	20250502	121800	701344123	2935	2935	2935	2935	22
369	20250502	121700	701279553	2935	2935	2935	2935	0
370	20250502	121600	701279553	2935	2935	2935	2935	0
371	20250502	121500	701279553	2935	2935	2935	2935	400
372	20250502	121400	700105553	2935	2940	2940	2935	103
373	20250502	121300	699803233	2940	2940	2940	2940	102
374	20250502	121200	699503353	2935	2935	2935	2935	0
375	20250502	121100	699503353	2935	2935	2935	2935	637
376	20250502	121000	697633758	2940	2940	2940	2940	0
377	20250502	120900	697633758	2940	2940	2940	2940	81
378	20250502	120800	697395618	2935	2935	2935	2935	0
379	20250502	120700	697395618	2935	2935	2935	2935	0
380	20250502	120600	697395618	2935	2935	2935	2935	0
381	20250502	120500	697395618	2935	2935	2935	2935	0
382	20250502	120400	697395618	2935	2935	2935	2935	114
383	20250502	120300	697061028	2940	2940	2940	2940	0
384	20250502	120200	697061028	2940	2940	2940	2940	47
385	20250502	120100	696922848	2940	2940	2940	2940	0
386	20250502	120000	696922848	2940	2940	2940	2940	0
387	20250502	115900	696922848	2940	2940	2940	2940	0
388	20250502	115800	696922848	2940	2940	2940	2940	0
389	20250502	115700	696922848	2940	2940	2940	2940	100
390	20250502	115600	696628848	2940	2940	2940	2940	0
391	20250502	115500	696628848	2940	2940	2940	2940	0
392	20250502	115400	696628848	2940	2940	2940	2940	0
393	20250502	115300	696628848	2940	2940	2940	2940	1101
394	20250502	115200	693391908	2935	2935	2935	2935	0
395	20250502	115100	693391908	2935	2935	2935	2935	0
396	20250502	115000	693391908	2935	2935	2935	2935	1211
397	20250502	114900	689837623	2935	2935	2935	2935	289
398	20250502	114800	688989408	2937	2937	2937	2937	26
399	20250502	114700	688913046	2935	2935	2935	2935	60
400	20250502	114600	688736946	2930	2930	2930	2930	2091
401	20250502	114500	682610316	2930	2930	2930	2930	1
402	20250502	114400	682607386	2925	2925	2925	2925	0
403	20250502	114300	682607386	2925	2925	2925	2925	10469
404	20250502	114200	651985561	2925	2925	2925	2925	84
405	20250502	114100	651739861	2925	2925	2925	2925	42
406	20250502	114000	651617011	2925	2925	2925	2925	0
407	20250502	113900	651617011	2925	2925	2925	2925	0
408	20250502	113800	651617011	2925	2925	2925	2925	281
409	20250502	113700	650795086	2925	2925	2925	2925	0
410	20250502	113600	650795086	2925	2925	2925	2925	0
411	20250502	113500	650795086	2925	2925	2925	2925	50
412	20250502	113400	650648836	2925	2925	2925	2925	200
413	20250502	113300	650063836	2925	2925	2925	2925	9589
414	20250502	113200	622016011	2925	2925	2925	2925	300
415	20250502	113100	621138511	2925	2925	2925	2925	4027
416	20250502	113000	609359536	2925	2925	2925	2925	0
417	20250502	112900	609359536	2925	2920	2925	2920	151
418	20250502	112800	608918361	2925	2925	2925	2925	100
419	20250502	112700	608625861	2925	2925	2925	2925	5
420	20250502	112600	608611236	2920	2920	2920	2920	838
421	20250502	112500	606164276	2920	2920	2920	2920	0
422	20250502	112400	606164276	2920	2922	2925	2920	95
423	20250502	112300	605886426	2920	2920	2920	2920	0
424	20250502	112200	605886426	2920	2920	2920	2920	840
425	20250502	112100	603433626	2920	2920	2920	2920	5
426	20250502	112000	603419026	2920	2920	2920	2920	0
427	20250502	111900	603419026	2920	2920	2920	2920	1
428	20250502	111800	603416106	2920	2920	2920	2920	50
429	20250502	111700	603270106	2920	2925	2925	2920	839
430	20250502	111600	600820216	2920	2920	2920	2920	0
431	20250502	111500	600820216	2920	2920	2920	2920	0
432	20250502	111400	600820216	2920	2920	2920	2920	0
433	20250502	111300	600820216	2920	2920	2920	2920	3047
434	20250502	111200	591922976	2920	2920	2920	2920	45
435	20250502	111100	591791576	2920	2920	2920	2920	120
436	20250502	111000	591441176	2915	2915	2915	2915	61
437	20250502	110900	591263361	2915	2920	2920	2915	494
438	20250502	110800	589821471	2915	2915	2915	2915	196
439	20250502	110700	589250131	2915	2915	2915	2915	4662
440	20250502	110600	575660401	2915	2915	2915	2915	0
441	20250502	110500	575660401	2915	2915	2915	2915	76
442	20250502	110400	575438861	2910	2910	2910	2910	0
443	20250502	110300	575438861	2910	2910	2910	2910	10
444	20250502	110200	575409761	2910	2920	2920	2910	8646
445	20250502	110100	550175586	2920	2920	2920	2920	199
446	20250502	110000	549594506	2925	2925	2925	2925	1
447	20250502	105900	549591581	2925	2920	2925	2920	407
448	20250502	105800	548402121	2920	2920	2920	2920	3000
449	20250502	105700	539642121	2920	2920	2920	2920	1000
450	20250502	105600	536722121	2925	2920	2925	2920	14
451	20250502	105500	536681221	2920	2920	2920	2920	123
452	20250502	105400	536322061	2925	2925	2925	2925	134
453	20250502	105300	535930111	2925	2925	2925	2925	3
454	20250502	105200	535921336	2925	2920	2925	2920	1184
455	20250502	105100	532463636	2925	2925	2925	2925	91
456	20250502	105000	532197461	2925	2925	2925	2925	481
457	20250502	104900	530790536	2925	2925	2925	2925	591
458	20250502	104800	529061861	2925	2925	2925	2925	48157
459	20250502	104700	388202636	2925	2920	2925	2920	390
460	20250502	104600	387063811	2920	2920	2920	2920	0
461	20250502	104500	387063811	2920	2920	2920	2920	2879
462	20250502	104400	378657131	2920	2920	2920	2920	281
463	20250502	104300	377836611	2920	2920	2920	2920	417
464	20250502	104200	376618971	2920	2920	2920	2920	0
465	20250502	104100	376618971	2920	2925	2925	2920	960
466	20250502	104000	373815201	2920	2920	2920	2920	0
467	20250502	103900	373815201	2920	2920	2920	2920	70
468	20250502	103800	373610801	2925	2925	2925	2925	28504
469	20250502	103700	290236601	2920	2920	2920	2920	930
470	20250502	103600	287521001	2920	2920	2920	2920	2806
471	20250502	103500	279327481	2920	2925	2925	2920	3597
472	20250502	103400	268824141	2925	2925	2925	2925	81
473	20250502	103300	268587216	2925	2925	2925	2925	0
474	20250502	103200	268587216	2925	2925	2925	2925	0
475	20250502	103100	268587216	2925	2925	2925	2925	51
476	20250502	103000	268438041	2925	2925	2925	2925	2210
477	20250502	102900	261973791	2925	2925	2925	2925	0
478	20250502	102800	261973791	2925	2922	2925	2922	250
479	20250502	102700	261242622	2925	2925	2925	2925	0
480	20250502	102600	261242622	2925	2925	2925	2925	358
481	20250502	102500	260195472	2925	2925	2925	2925	1225
482	20250502	102400	256612347	2925	2920	2925	2920	3116
483	20250502	102300	247498607	2925	2925	2925	2925	6
484	20250502	102200	247481057	2925	2925	2925	2925	5
485	20250502	102100	247466432	2925	2925	2925	2925	0
486	20250502	102000	247466432	2925	2925	2925	2925	0
487	20250502	101900	247466432	2925	2925	2925	2925	470
488	20250502	101800	246091682	2930	2930	2930	2930	0
489	20250502	101700	246091682	2930	2930	2930	2930	2
490	20250502	101600	246085822	2925	2930	2930	2925	213
491	20250502	101500	245462792	2930	2930	2930	2930	0
492	20250502	101400	245462792	2930	2930	2930	2930	2
493	20250502	101300	245456932	2930	2920	2930	2920	1501
494	20250502	101200	241074002	2920	2920	2920	2920	0
495	20250502	101100	241074002	2920	2925	2925	2920	800
496	20250502	101000	238735522	2925	2925	2925	2920	478
497	20250502	100900	237337377	2925	2925	2925	2925	140
498	20250502	100800	236927877	2925	2925	2925	2925	1
499	20250502	100700	236924952	2925	2930	2930	2925	3107
500	20250502	100600	227836442	2930	2930	2930	2930	1201
501	20250502	100500	224317512	2930	2930	2930	2930	1290
502	20250502	100400	220537812	2935	2930	2935	2930	4567
503	20250502	100300	207149367	2925	2930	2930	2925	2847
504	20250502	100200	198821642	2930	2930	2930	2930	3
505	20250502	100100	198812852	2925	2925	2925	2925	909
506	20250502	100000	196154027	2925	2927	2927	2925	377
507	20250502	095900	195051300	2927	2927	2927	2927	1
508	20250502	095800	195048373	2927	2930	2930	2927	46
509	20250502	095700	194913596	2930	2930	2930	2930	5
510	20250502	095600	194898946	2930	2930	2930	2930	1735
511	20250502	095500	189815396	2930	2925	2930	2925	3037
512	20250502	095400	180927836	2930	2935	2935	2930	4846
513	20250502	095300	166719256	2940	2940	2940	2940	0
514	20250502	095200	166719256	2940	2935	2940	2935	422
515	20250502	095100	165480661	2940	2940	2940	2940	1001
516	20250502	095000	162537721	2940	2935	2940	2935	1014
517	20250502	094900	159561071	2935	2935	2935	2935	170
518	20250502	094800	159062121	2935	2935	2935	2935	2
519	20250502	094700	159056251	2935	2940	2940	2935	9
520	20250502	094600	159029831	2940	2930	2940	2930	343
521	20250502	094500	158024771	2935	2935	2935	2935	2692
522	20250502	094400	150123751	2940	2940	2945	2940	1626
523	20250502	094300	145338311	2940	2940	2940	2940	1600
524	20250502	094200	140634311	2935	2935	2935	2935	238
525	20250502	094100	139935781	2940	2940	2940	2940	794
526	20250502	094000	137601421	2935	2950	2950	2935	2972
527	20250502	093900	128868551	2945	2945	2945	2945	1314
528	20250502	093800	124998821	2945	2945	2945	2945	0
529	20250502	093700	124998821	2945	2940	2945	2940	252
530	20250502	093600	124257936	2940	2945	2945	2940	161
531	20250502	093500	123784541	2945	2940	2945	2940	963
532	20250502	093400	120953301	2935	2940	2940	2935	143
533	20250502	093300	120532896	2935	2935	2935	2935	0
534	20250502	093200	120532896	2935	2935	2935	2935	241
535	20250502	093100	119825561	2935	2940	2940	2935	108
536	20250502	093000	119508076	2940	2940	2940	2940	303
537	20250502	092900	118617256	2940	2940	2940	2940	381
538	20250502	092800	117497116	2940	2942	2942	2940	1546
539	20250502	092700	112951760	2945	2945	2945	2945	600
540	20250502	092600	111184760	2940	2940	2940	2940	1
541	20250502	092500	111181820	2940	2940	2940	2940	1
542	20250502	092400	111178880	2940	2940	2940	2940	556
543	20250502	092300	109544240	2935	2935	2935	2935	1000
544	20250502	092200	106609240	2935	2935	2935	2935	1
545	20250502	092100	106606305	2930	2940	2940	2930	5378
546	20250502	092000	90806365	2930	2935	2940	2930	3602
547	20250502	091900	80249490	2925	2935	2935	2925	1427
548	20250502	091800	76070040	2930	2930	2930	2930	800
549	20250502	091700	73726040	2935	2935	2935	2935	104
550	20250502	091600	73420800	2935	2930	2935	2930	31
551	20250502	091500	73329935	2930	2935	2935	2930	1990
552	20250502	091400	67497485	2940	2930	2940	2930	1454
553	20250502	091300	63230070	2935	2935	2935	2935	2
554	20250502	091200	63224200	2935	2935	2935	2930	4062
555	20250502	091100	51303740	2940	2940	2940	2940	1000
556	20250502	091000	48363740	2935	2930	2935	2930	747
557	20250502	090900	46171345	2930	2935	2935	2930	1269
558	20250502	090800	42452935	2935	2950	2950	2935	1611
559	20250502	090700	37716840	2950	2955	2955	2950	164
560	20250502	090600	37232360	2950	2955	2960	2950	3480
561	20250502	090500	26939255	2950	2945	2950	2945	341
562	20250502	090400	25934815	2945	2940	2945	2940	1524
563	20250502	090300	21453540	2940	2940	2942	2935	3013
564	20250502	090200	12602680	2940	2935	2940	2935	324
565	20250502	090100	11651330	2935	2940	2940	2935	188
566	20250502	090000	11099480	2935	2950	2950	2935	3763