KissMeData/019180/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184900	284220389	2930	2930	2930	2930	6669
3	20250502	184800	284220389	2930	2930	2930	2930	0
4	20250502	184700	284220389	2930	2930	2930	2930	0
5	20250502	184600	284220389	2930	2930	2930	2930	0
6	20250502	184500	284220389	2930	2930	2930	2930	0
7	20250502	184400	284220389	2930	2930	2930	2930	0
8	20250502	184300	284220389	2930	2930	2930	2930	0
9	20250502	184200	284220389	2930	2930	2930	2930	0
10	20250502	184100	284220389	2930	2930	2930	2930	0
11	20250502	184000	284220389	2930	2930	2930	2930	0
12	20250502	183900	284220389	2930	2930	2930	2930	0
13	20250502	183800	284220389	2930	2930	2930	2930	0
14	20250502	183700	284220389	2930	2930	2930	2930	0
15	20250502	183600	284220389	2930	2930	2930	2930	0
16	20250502	183500	284220389	2930	2930	2930	2930	0
17	20250502	183400	284220389	2930	2930	2930	2930	0
18	20250502	183300	284220389	2930	2930	2930	2930	0
19	20250502	183200	284220389	2930	2930	2930	2930	0
20	20250502	183100	284220389	2930	2930	2930	2930	0
21	20250502	183000	284220389	2930	2930	2930	2930	0
22	20250502	182900	284220389	2930	2930	2930	2930	0
23	20250502	182800	284220389	2930	2930	2930	2930	0
24	20250502	182700	284220389	2930	2930	2930	2930	0
25	20250502	182600	284220389	2930	2930	2930	2930	0
26	20250502	182500	284220389	2930	2930	2930	2930	0
27	20250502	182400	284220389	2930	2930	2930	2930	0
28	20250502	182300	284220389	2930	2930	2930	2930	0
29	20250502	182200	284220389	2930	2930	2930	2930	0
30	20250502	182100	284220389	2930	2930	2930	2930	0
31	20250502	182000	284220389	2930	2930	2930	2930	0
32	20250502	181900	284220389	2930	2930	2930	2930	6669
33	20250502	181800	284220389	2930	2930	2930	2930	0
34	20250502	181700	284220389	2930	2930	2930	2930	0
35	20250502	181600	284220389	2930	2930	2930	2930	0
36	20250502	181500	284220389	2930	2930	2930	2930	0
37	20250502	181400	284220389	2930	2930	2930	2930	0
38	20250502	181300	284220389	2930	2930	2930	2930	0
39	20250502	181200	284220389	2930	2930	2930	2930	0
40	20250502	181100	284220389	2930	2930	2930	2930	0
41	20250502	181000	284220389	2930	2930	2930	2930	0
42	20250502	180900	284220389	2930	2930	2930	2930	0
43	20250502	180800	284220389	2930	2930	2930	2930	0
44	20250502	180700	284220389	2930	2930	2930	2930	0
45	20250502	180600	284220389	2930	2930	2930	2930	0
46	20250502	180500	284220389	2930	2930	2930	2930	0
47	20250502	180400	284220389	2930	2930	2930	2930	0
48	20250502	180300	284220389	2930	2930	2930	2930	0
49	20250502	180200	284220389	2930	2930	2930	2930	0
50	20250502	180100	284220389	2930	2930	2930	2930	0
51	20250502	180000	284220389	2930	2930	2930	2930	0
52	20250502	175900	284220389	2930	2930	2930	2930	0
53	20250502	175800	284220389	2930	2930	2930	2930	0
54	20250502	175700	284220389	2930	2930	2930	2930	0
55	20250502	175600	284220389	2930	2930	2930	2930	0
56	20250502	175500	284220389	2930	2930	2930	2930	0
57	20250502	175400	284220389	2930	2930	2930	2930	0
58	20250502	175300	284220389	2930	2930	2930	2930	0
59	20250502	175200	284220389	2930	2930	2930	2930	0
60	20250502	175100	284220389	2930	2930	2930	2930	0
61	20250502	175000	284220389	2930	2930	2930	2930	0
62	20250502	174900	284220389	2930	2930	2930	2930	6669
63	20250502	174800	284220389	2930	2930	2930	2930	0
64	20250502	174700	284220389	2930	2930	2930	2930	0
65	20250502	174600	284220389	2930	2930	2930	2930	0
66	20250502	174500	284220389	2930	2930	2930	2930	0
67	20250502	174400	284220389	2930	2930	2930	2930	0
68	20250502	174300	284220389	2930	2930	2930	2930	0
69	20250502	174200	284220389	2930	2930	2930	2930	0
70	20250502	174100	284220389	2930	2930	2930	2930	0
71	20250502	174000	284220389	2930	2930	2930	2930	0
72	20250502	173900	284220389	2930	2930	2930	2930	0
73	20250502	173800	284220389	2930	2930	2930	2930	0
74	20250502	173700	284220389	2930	2930	2930	2930	0
75	20250502	173600	284220389	2930	2930	2930	2930	0
76	20250502	173500	284220389	2930	2930	2930	2930	0
77	20250502	173400	284220389	2930	2930	2930	2930	0
78	20250502	173300	284220389	2930	2930	2930	2930	0
79	20250502	173200	284220389	2930	2930	2930	2930	0
80	20250502	173100	284220389	2930	2930	2930	2930	0
81	20250502	173000	284220389	2930	2930	2930	2930	0
82	20250502	172900	284220389	2930	2930	2930	2930	0
83	20250502	172800	284220389	2930	2930	2930	2930	0
84	20250502	172700	284220389	2930	2930	2930	2930	0
85	20250502	172600	284220389	2930	2930	2930	2930	0
86	20250502	172500	284220389	2930	2930	2930	2930	0
87	20250502	172400	284220389	2930	2930	2930	2930	0
88	20250502	172300	284220389	2930	2930	2930	2930	0
89	20250502	172200	284220389	2930	2930	2930	2930	0
90	20250502	172100	284220389	2930	2930	2930	2930	0
91	20250502	172000	284220389	2930	2930	2930	2930	0
92	20250502	171900	284220389	2930	2930	2930	2930	6669
93	20250502	171800	284220389	2930	2930	2930	2930	0
94	20250502	171700	284220389	2930	2930	2930	2930	0
95	20250502	171600	284220389	2930	2930	2930	2930	0
96	20250502	171500	284220389	2930	2930	2930	2930	0
97	20250502	171400	284220389	2930	2930	2930	2930	0
98	20250502	171300	284220389	2930	2930	2930	2930	0
99	20250502	171200	284220389	2930	2930	2930	2930	0
100	20250502	171100	284220389	2930	2930	2930	2930	0
101	20250502	171000	284220389	2930	2930	2930	2930	0
102	20250502	170900	284220389	2930	2930	2930	2930	0
103	20250502	170800	284220389	2930	2930	2930	2930	0
104	20250502	170700	284220389	2930	2930	2930	2930	0
105	20250502	170600	284220389	2930	2930	2930	2930	0
106	20250502	170500	284220389	2930	2930	2930	2930	0
107	20250502	170400	284220389	2930	2930	2930	2930	0
108	20250502	170300	284220389	2930	2930	2930	2930	0
109	20250502	170200	284220389	2930	2930	2930	2930	0
110	20250502	170100	284220389	2930	2930	2930	2930	0
111	20250502	170000	284220389	2930	2930	2930	2930	0
112	20250502	165900	284220389	2930	2930	2930	2930	0
113	20250502	165800	284220389	2930	2930	2930	2930	0
114	20250502	165700	284220389	2930	2930	2930	2930	0
115	20250502	165600	284220389	2930	2930	2930	2930	0
116	20250502	165500	284220389	2930	2930	2930	2930	0
117	20250502	165400	284220389	2930	2930	2930	2930	0
118	20250502	165300	284220389	2930	2930	2930	2930	0
119	20250502	165200	284220389	2930	2930	2930	2930	0
120	20250502	165100	284220389	2930	2930	2930	2930	0
121	20250502	165000	284220389	2930	2930	2930	2930	0
122	20250502	164900	284220389	2930	2930	2930	2930	6669
123	20250502	164800	284220389	2930	2930	2930	2930	0
124	20250502	164700	284220389	2930	2930	2930	2930	0
125	20250502	164600	284220389	2930	2930	2930	2930	0
126	20250502	164500	284220389	2930	2930	2930	2930	0
127	20250502	164400	284220389	2930	2930	2930	2930	0
128	20250502	164300	284220389	2930	2930	2930	2930	0
129	20250502	164200	284220389	2930	2930	2930	2930	0
130	20250502	164100	284220389	2930	2930	2930	2930	0
131	20250502	164000	284220389	2930	2930	2930	2930	0
132	20250502	163900	284220389	2930	2930	2930	2930	0
133	20250502	163800	284220389	2930	2930	2930	2930	0
134	20250502	163700	284220389	2930	2930	2930	2930	0
135	20250502	163600	284220389	2930	2930	2930	2930	0
136	20250502	163500	284220389	2930	2930	2930	2930	0
137	20250502	163400	284220389	2930	2930	2930	2930	0
138	20250502	163300	284220389	2930	2930	2930	2930	0
139	20250502	163200	284220389	2930	2930	2930	2930	0
140	20250502	163100	284220389	2930	2930	2930	2930	0
141	20250502	163000	284220389	2930	2930	2930	2930	0
142	20250502	162900	284220389	2930	2930	2930	2930	0
143	20250502	162800	284220389	2930	2930	2930	2930	0
144	20250502	162700	284220389	2930	2930	2930	2930	0
145	20250502	162600	284220389	2930	2930	2930	2930	0
146	20250502	162500	284220389	2930	2930	2930	2930	0
147	20250502	162400	284220389	2930	2930	2930	2930	0
148	20250502	162300	284220389	2930	2930	2930	2930	0
149	20250502	162200	284220389	2930	2930	2930	2930	0
150	20250502	162100	284220389	2930	2930	2930	2930	0
151	20250502	162000	284220389	2930	2930	2930	2930	0
152	20250502	161900	284220389	2930	2930	2930	2930	6669
153	20250502	161800	284220389	2930	2930	2930	2930	0
154	20250502	161700	284220389	2930	2930	2930	2930	0
155	20250502	161600	284220389	2930	2930	2930	2930	0
156	20250502	161500	284220389	2930	2930	2930	2930	0
157	20250502	161400	284220389	2930	2930	2930	2930	0
158	20250502	161300	284220389	2930	2930	2930	2930	0
159	20250502	161200	284220389	2930	2930	2930	2930	0
160	20250502	161100	284220389	2930	2930	2930	2930	0
161	20250502	161000	284220389	2930	2930	2930	2930	0
162	20250502	160900	284220389	2930	2930	2930	2930	0
163	20250502	160800	284220389	2930	2930	2930	2930	0
164	20250502	160700	284220389	2930	2930	2930	2930	0
165	20250502	160600	284220389	2930	2930	2930	2930	0
166	20250502	160500	284220389	2930	2930	2930	2930	0
167	20250502	160400	284220389	2930	2930	2930	2930	0
168	20250502	160300	284220389	2930	2930	2930	2930	0
169	20250502	160200	284220389	2930	2930	2930	2930	0
170	20250502	160100	284220389	2930	2930	2930	2930	0
171	20250502	160000	284220389	2930	2930	2930	2930	0
172	20250502	155900	284220389	2930	2930	2930	2930	0
173	20250502	155800	284220389	2930	2930	2930	2930	0
174	20250502	155700	284220389	2930	2930	2930	2930	0
175	20250502	155600	284220389	2930	2930	2930	2930	0
176	20250502	155500	284220389	2930	2930	2930	2930	0
177	20250502	155400	284220389	2930	2930	2930	2930	0
178	20250502	155300	284220389	2930	2930	2930	2930	0
179	20250502	155200	284220389	2930	2930	2930	2930	0
180	20250502	155100	284220389	2930	2930	2930	2930	0
181	20250502	155000	284220389	2930	2930	2930	2930	0
182	20250502	154900	284220389	2930	2930	2930	2930	6669
183	20250502	154800	284220389	2930	2930	2930	2930	0
184	20250502	154700	284220389	2930	2930	2930	2930	0
185	20250502	154600	284220389	2930	2930	2930	2930	0
186	20250502	154500	284220389	2930	2930	2930	2930	0
187	20250502	154400	284220389	2930	2930	2930	2930	0
188	20250502	154300	284220389	2930	2930	2930	2930	0
189	20250502	154200	284220389	2930	2930	2930	2930	0
190	20250502	154100	284220389	2930	2930	2930	2930	0
191	20250502	154000	284220389	2930	2930	2930	2930	0
192	20250502	153900	284220389	2930	2930	2930	2930	0
193	20250502	153800	284220389	2930	2930	2930	2930	0
194	20250502	153700	284220389	2930	2930	2930	2930	0
195	20250502	153600	284220389	2930	2930	2930	2930	0
196	20250502	153500	284220389	2930	2930	2930	2930	0
197	20250502	153400	284220389	2930	2930	2930	2930	0
198	20250502	153300	284220389	2930	2930	2930	2930	0
199	20250502	153200	284220389	2930	2930	2930	2930	0
200	20250502	153100	284220389	2930	2930	2930	2930	0
201	20250502	153000	284220389	2930	2930	2930	2930	6669
202	20250502	152900	264680219	2945	2945	2945	2945	0
203	20250502	152800	264680219	2945	2945	2945	2945	0
204	20250502	152700	264680219	2945	2945	2945	2945	0
205	20250502	152600	264680219	2945	2945	2945	2945	0
206	20250502	152500	264680219	2945	2945	2945	2945	0
207	20250502	152400	264680219	2945	2945	2945	2945	0
208	20250502	152300	264680219	2945	2945	2945	2945	0
209	20250502	152200	264680219	2945	2945	2945	2945	0
210	20250502	152100	264680219	2945	2945	2945	2945	0
211	20250502	152000	264680219	2945	2945	2945	2945	0
212	20250502	151900	264680219	2945	2925	2945	2925	3641
213	20250502	151800	254012039	2930	2930	2930	2930	0
214	20250502	151700	254012039	2930	2930	2930	2930	0
215	20250502	151600	254012039	2930	2930	2930	2930	0
216	20250502	151500	254012039	2930	2930	2930	2930	0
217	20250502	151400	254012039	2930	2930	2930	2930	0
218	20250502	151300	254012039	2930	2930	2930	2930	691
219	20250502	151200	251987409	2930	2930	2930	2930	0
220	20250502	151100	251987409	2930	2930	2930	2930	676
221	20250502	151000	250006729	2930	2930	2930	2930	6
222	20250502	150900	249989149	2930	2930	2930	2930	0
223	20250502	150800	249989149	2930	2930	2930	2930	0
224	20250502	150700	249989149	2930	2927	2930	2920	20001
225	20250502	150600	191531869	2930	2935	2935	2930	11254
226	20250502	150500	158557644	2940	2940	2940	2940	0
227	20250502	150400	158557644	2940	2940	2940	2940	0
228	20250502	150300	158557644	2940	2940	2940	2940	0
229	20250502	150200	158557644	2940	2940	2940	2940	0
230	20250502	150100	158557644	2940	2940	2940	2940	33
231	20250502	150000	158460624	2940	2940	2940	2940	0
232	20250502	145900	158460624	2940	2940	2940	2940	0
233	20250502	145800	158460624	2940	2940	2940	2940	0
234	20250502	145700	158460624	2940	2940	2940	2940	1
235	20250502	145600	158457684	2935	2935	2935	2935	4088
236	20250502	145500	146459404	2940	2940	2940	2940	0
237	20250502	145400	146459404	2940	2940	2940	2940	0
238	20250502	145300	146459404	2940	2940	2940	2940	0
239	20250502	145200	146459404	2940	2940	2940	2940	0
240	20250502	145100	146459404	2940	2940	2940	2940	412
241	20250502	145000	145248124	2940	2940	2940	2940	89
242	20250502	144900	144986464	2945	2945	2945	2945	0
243	20250502	144800	144986464	2945	2945	2945	2945	0
244	20250502	144700	144986464	2945	2945	2945	2945	1
245	20250502	144600	144983519	2940	2940	2940	2940	0
246	20250502	144500	144983519	2940	2940	2940	2940	0
247	20250502	144400	144983519	2940	2945	2945	2940	344
248	20250502	144300	143972139	2950	2950	2950	2950	0
249	20250502	144200	143972139	2950	2950	2950	2950	0
250	20250502	144100	143972139	2950	2950	2950	2950	0
251	20250502	144000	143972139	2950	2950	2950	2950	31
252	20250502	143900	143880689	2950	2950	2950	2950	0
253	20250502	143800	143880689	2950	2950	2950	2950	0
254	20250502	143700	143880689	2950	2950	2950	2950	0
255	20250502	143600	143880689	2950	2945	2950	2945	3001
256	20250502	143500	135042739	2945	2945	2945	2945	0
257	20250502	143400	135042739	2945	2945	2945	2945	0
258	20250502	143300	135042739	2945	2945	2945	2945	0
259	20250502	143200	135042739	2945	2945	2945	2945	0
260	20250502	143100	135042739	2945	2945	2945	2945	0
261	20250502	143000	135042739	2945	2940	2945	2935	727
262	20250502	142900	132905459	2945	2945	2945	2945	0
263	20250502	142800	132905459	2945	2945	2945	2945	0
264	20250502	142700	132905459	2945	2940	2945	2940	1160
265	20250502	142600	129494759	2945	2940	2945	2940	80
266	20250502	142500	129259279	2940	2940	2940	2940	747
267	20250502	142400	127063099	2940	2935	2940	2935	466
268	20250502	142300	125693134	2940	2940	2940	2940	0
269	20250502	142200	125693134	2940	2940	2940	2940	0
270	20250502	142100	125693134	2940	2940	2940	2940	0
271	20250502	142000	125693134	2940	2940	2940	2940	0
272	20250502	141900	125693134	2940	2940	2940	2940	0
273	20250502	141800	125693134	2940	2940	2940	2940	0
274	20250502	141700	125693134	2940	2940	2940	2940	0
275	20250502	141600	125693134	2940	2940	2940	2940	2
276	20250502	141500	125687254	2940	2940	2940	2940	1
277	20250502	141400	125684314	2940	2940	2940	2940	0
278	20250502	141300	125684314	2940	2940	2940	2940	0
279	20250502	141200	125684314	2940	2940	2940	2940	0
280	20250502	141100	125684314	2940	2940	2940	2940	0
281	20250502	141000	125684314	2940	2940	2940	2940	0
282	20250502	140900	125684314	2940	2940	2940	2940	0
283	20250502	140800	125684314	2940	2940	2940	2940	706
284	20250502	140700	123608674	2945	2945	2945	2945	0
285	20250502	140600	123608674	2945	2945	2945	2945	0
286	20250502	140500	123608674	2945	2945	2945	2945	0
287	20250502	140400	123608674	2945	2945	2945	2945	0
288	20250502	140300	123608674	2945	2945	2945	2945	26
289	20250502	140200	123532104	2945	2945	2945	2945	85
290	20250502	140100	123281779	2945	2945	2945	2945	0
291	20250502	140000	123281779	2945	2945	2945	2945	0
292	20250502	135900	123281779	2945	2945	2945	2945	0
293	20250502	135800	123281779	2945	2945	2945	2945	0
294	20250502	135700	123281779	2945	2945	2945	2945	0
295	20250502	135600	123281779	2945	2945	2945	2945	0
296	20250502	135500	123281779	2945	2945	2945	2945	0
297	20250502	135400	123281779	2945	2945	2945	2945	0
298	20250502	135300	123281779	2945	2945	2945	2945	0
299	20250502	135200	123281779	2945	2945	2945	2945	0
300	20250502	135100	123281779	2945	2945	2945	2945	0
301	20250502	135000	123281779	2945	2945	2945	2945	0
302	20250502	134900	123281779	2945	2945	2945	2945	0
303	20250502	134800	123281779	2945	2945	2945	2945	0
304	20250502	134700	123281779	2945	2945	2945	2945	0
305	20250502	134600	123281779	2945	2945	2945	2945	0
306	20250502	134500	123281779	2945	2945	2945	2945	0
307	20250502	134400	123281779	2945	2945	2945	2945	0
308	20250502	134300	123281779	2945	2945	2945	2945	1
309	20250502	134200	123278834	2940	2940	2940	2940	500
310	20250502	134100	121808834	2945	2945	2945	2945	0
311	20250502	134000	121808834	2945	2945	2945	2945	1
312	20250502	133900	121805889	2945	2945	2945	2945	1
313	20250502	133800	121802944	2940	2940	2940	2940	0
314	20250502	133700	121802944	2940	2940	2940	2940	820
315	20250502	133600	119392144	2945	2945	2945	2945	0
316	20250502	133500	119392144	2945	2945	2945	2945	0
317	20250502	133400	119392144	2945	2940	2945	2940	804
318	20250502	133300	117028374	2935	2935	2935	2935	361
319	20250502	133200	115968839	2940	2940	2940	2940	0
320	20250502	133100	115968839	2940	2940	2940	2940	0
321	20250502	133000	115968839	2940	2940	2940	2940	0
322	20250502	132900	115968839	2940	2940	2940	2940	0
323	20250502	132800	115968839	2940	2940	2940	2940	0
324	20250502	132700	115968839	2940	2940	2940	2940	0
325	20250502	132600	115968839	2940	2940	2940	2940	0
326	20250502	132500	115968839	2940	2940	2940	2940	0
327	20250502	132400	115968839	2940	2940	2940	2940	0
328	20250502	132300	115968839	2940	2940	2940	2940	2
329	20250502	132200	115962959	2940	2940	2940	2940	0
330	20250502	132100	115962959	2940	2940	2940	2940	0
331	20250502	132000	115962959	2940	2940	2940	2940	3000
332	20250502	131900	107142959	2940	2940	2940	2940	0
333	20250502	131800	107142959	2940	2940	2940	2940	0
334	20250502	131700	107142959	2940	2940	2940	2940	0
335	20250502	131600	107142959	2940	2940	2940	2940	0
336	20250502	131500	107142959	2940	2940	2940	2940	0
337	20250502	131400	107142959	2940	2940	2940	2940	0
338	20250502	131300	107142959	2940	2940	2940	2940	0
339	20250502	131200	107142959	2940	2940	2940	2940	0
340	20250502	131100	107142959	2940	2940	2940	2940	0
341	20250502	131000	107142959	2940	2940	2940	2940	0
342	20250502	130900	107142959	2940	2940	2940	2940	0
343	20250502	130800	107142959	2940	2940	2940	2940	0
344	20250502	130700	107142959	2940	2940	2940	2940	0
345	20250502	130600	107142959	2940	2940	2940	2940	119
346	20250502	130500	106793099	2940	2940	2940	2940	0
347	20250502	130400	106793099	2940	2940	2940	2940	0
348	20250502	130300	106793099	2940	2940	2940	2940	0
349	20250502	130200	106793099	2940	2940	2940	2940	0
350	20250502	130100	106793099	2940	2940	2940	2940	0
351	20250502	130000	106793099	2940	2940	2940	2940	0
352	20250502	125900	106793099	2940	2940	2940	2940	0
353	20250502	125800	106793099	2940	2940	2940	2940	0
354	20250502	125700	106793099	2940	2940	2940	2940	0
355	20250502	125600	106793099	2940	2940	2940	2940	0
356	20250502	125500	106793099	2940	2940	2940	2940	0
357	20250502	125400	106793099	2940	2940	2940	2940	0
358	20250502	125300	106793099	2940	2940	2940	2940	0
359	20250502	125200	106793099	2940	2940	2940	2940	0
360	20250502	125100	106793099	2940	2940	2940	2940	0
361	20250502	125000	106793099	2940	2940	2940	2940	0
362	20250502	124900	106793099	2940	2940	2940	2940	0
363	20250502	124800	106793099	2940	2940	2940	2940	0
364	20250502	124700	106793099	2940	2940	2940	2940	0
365	20250502	124600	106793099	2940	2940	2940	2940	0
366	20250502	124500	106793099	2940	2940	2940	2940	1
367	20250502	124400	106790159	2935	2935	2935	2935	0
368	20250502	124300	106790159	2935	2940	2940	2935	104
369	20250502	124200	106484899	2940	2940	2940	2940	0
370	20250502	124100	106484899	2940	2940	2940	2940	0
371	20250502	124000	106484899	2940	2940	2940	2940	0
372	20250502	123900	106484899	2940	2940	2940	2940	0
373	20250502	123800	106484899	2940	2940	2940	2940	3
374	20250502	123700	106476079	2935	2940	2940	2935	52
375	20250502	123600	106323454	2940	2940	2940	2940	0
376	20250502	123500	106323454	2940	2940	2940	2940	0
377	20250502	123400	106323454	2940	2940	2940	2940	0
378	20250502	123300	106323454	2940	2940	2940	2940	0
379	20250502	123200	106323454	2940	2940	2940	2940	0
380	20250502	123100	106323454	2940	2940	2940	2940	0
381	20250502	123000	106323454	2940	2940	2940	2940	0
382	20250502	122900	106323454	2940	2940	2940	2940	0
383	20250502	122800	106323454	2940	2940	2940	2940	0
384	20250502	122700	106323454	2940	2940	2940	2940	0
385	20250502	122600	106323454	2940	2940	2940	2940	0
386	20250502	122500	106323454	2940	2940	2940	2940	0
387	20250502	122400	106323454	2940	2940	2940	2940	0
388	20250502	122300	106323454	2940	2940	2940	2940	0
389	20250502	122200	106323454	2940	2940	2940	2940	1
390	20250502	122100	106320514	2935	2935	2935	2935	0
391	20250502	122000	106320514	2935	2935	2935	2935	256
392	20250502	121900	105569154	2940	2940	2940	2940	0
393	20250502	121800	105569154	2940	2940	2940	2940	0
394	20250502	121700	105569154	2940	2940	2940	2940	0
395	20250502	121600	105569154	2940	2940	2940	2940	0
396	20250502	121500	105569154	2940	2940	2940	2940	0
397	20250502	121400	105569154	2940	2940	2940	2940	0
398	20250502	121300	105569154	2940	2940	2940	2940	0
399	20250502	121200	105569154	2940	2940	2940	2940	0
400	20250502	121100	105569154	2940	2940	2940	2940	0
401	20250502	121000	105569154	2940	2940	2940	2940	0
402	20250502	120900	105569154	2940	2940	2940	2940	0
403	20250502	120800	105569154	2940	2940	2940	2940	0
404	20250502	120700	105569154	2940	2940	2940	2940	0
405	20250502	120600	105569154	2940	2940	2940	2940	0
406	20250502	120500	105569154	2940	2940	2940	2940	0
407	20250502	120400	105569154	2940	2940	2940	2940	0
408	20250502	120300	105569154	2940	2935	2940	2935	4
409	20250502	120200	105557399	2940	2940	2940	2935	23
410	20250502	120100	105489799	2935	2935	2935	2935	25
411	20250502	120000	105416424	2940	2940	2940	2940	0
412	20250502	115900	105416424	2940	2940	2940	2940	0
413	20250502	115800	105416424	2940	2940	2940	2940	0
414	20250502	115700	105416424	2940	2940	2940	2940	0
415	20250502	115600	105416424	2940	2940	2940	2940	0
416	20250502	115500	105416424	2940	2940	2940	2940	0
417	20250502	115400	105416424	2940	2940	2940	2940	0
418	20250502	115300	105416424	2940	2940	2940	2940	0
419	20250502	115200	105416424	2940	2940	2940	2940	0
420	20250502	115100	105416424	2940	2940	2940	2940	0
421	20250502	115000	105416424	2940	2940	2940	2940	0
422	20250502	114900	105416424	2940	2940	2940	2940	0
423	20250502	114800	105416424	2940	2940	2940	2940	0
424	20250502	114700	105416424	2940	2940	2940	2940	0
425	20250502	114600	105416424	2940	2940	2940	2940	0
426	20250502	114500	105416424	2940	2940	2940	2940	0
427	20250502	114400	105416424	2940	2940	2940	2940	0
428	20250502	114300	105416424	2940	2940	2940	2940	0
429	20250502	114200	105416424	2940	2940	2940	2940	0
430	20250502	114100	105416424	2940	2940	2940	2940	100
431	20250502	114000	105122424	2940	2940	2940	2940	0
432	20250502	113900	105122424	2940	2940	2940	2940	80
433	20250502	113800	104887224	2940	2935	2940	2935	173
434	20250502	113700	104379464	2940	2940	2940	2940	0
435	20250502	113600	104379464	2940	2940	2940	2940	0
436	20250502	113500	104379464	2940	2940	2940	2940	0
437	20250502	113400	104379464	2940	2940	2940	2940	0
438	20250502	113300	104379464	2940	2940	2940	2940	0
439	20250502	113200	104379464	2940	2940	2940	2940	0
440	20250502	113100	104379464	2940	2940	2940	2940	0
441	20250502	113000	104379464	2940	2940	2940	2940	0
442	20250502	112900	104379464	2940	2940	2940	2940	0
443	20250502	112800	104379464	2940	2940	2940	2940	0
444	20250502	112700	104379464	2940	2940	2940	2940	0
445	20250502	112600	104379464	2940	2940	2940	2940	0
446	20250502	112500	104379464	2940	2940	2940	2940	0
447	20250502	112400	104379464	2940	2940	2940	2940	5
448	20250502	112300	104364764	2940	2940	2940	2940	1
449	20250502	112200	104361824	2937	2937	2937	2937	19
450	20250502	112100	104306021	2940	2940	2940	2940	41
451	20250502	112000	104185481	2940	2930	2940	2930	365
452	20250502	111900	103116021	2930	2930	2930	2930	2341
453	20250502	111800	96256891	2930	2927	2930	2927	1160
454	20250502	111700	92858094	2930	2930	2930	2930	2038
455	20250502	111600	86886754	2940	2940	2940	2940	0
456	20250502	111500	86886754	2940	2940	2940	2940	0
457	20250502	111400	86886754	2940	2940	2940	2940	0
458	20250502	111300	86886754	2940	2940	2940	2940	0
459	20250502	111200	86886754	2940	2940	2940	2940	0
460	20250502	111100	86886754	2940	2940	2940	2940	0
461	20250502	111000	86886754	2940	2935	2940	2930	1658
462	20250502	110900	82028634	2940	2940	2940	2940	0
463	20250502	110800	82028634	2940	2940	2940	2940	2
464	20250502	110700	82022754	2940	2940	2940	2940	0
465	20250502	110600	82022754	2940	2940	2940	2940	0
466	20250502	110500	82022754	2940	2940	2940	2940	1
467	20250502	110400	82019814	2935	2935	2935	2935	620
468	20250502	110300	80200114	2940	2940	2940	2940	0
469	20250502	110200	80200114	2940	2940	2940	2940	0
470	20250502	110100	80200114	2940	2940	2940	2940	1
471	20250502	110000	80197174	2937	2937	2937	2937	0
472	20250502	105900	80197174	2937	2935	2937	2935	347
473	20250502	105800	79178727	2940	2940	2940	2940	0
474	20250502	105700	79178727	2940	2940	2940	2940	0
475	20250502	105600	79178727	2940	2940	2940	2940	1
476	20250502	105500	79175787	2940	2940	2940	2940	0
477	20250502	105400	79175787	2940	2940	2940	2935	443
478	20250502	105300	77875572	2935	2940	2940	2935	1040
479	20250502	105200	74821327	2945	2945	2945	2945	0
480	20250502	105100	74821327	2945	2945	2945	2945	0
481	20250502	105000	74821327	2945	2945	2945	2945	0
482	20250502	104900	74821327	2945	2945	2945	2945	200
483	20250502	104800	74232327	2945	2945	2945	2945	22
484	20250502	104700	74167537	2945	2945	2945	2945	0
485	20250502	104600	74167537	2945	2945	2945	2945	0
486	20250502	104500	74167537	2945	2945	2945	2945	1
487	20250502	104400	74164592	2945	2945	2945	2945	1
488	20250502	104300	74161647	2945	2945	2945	2945	0
489	20250502	104200	74161647	2945	2945	2945	2945	1
490	20250502	104100	74158702	2940	2940	2940	2940	0
491	20250502	104000	74158702	2940	2940	2940	2940	171
492	20250502	103900	73655962	2945	2945	2945	2945	0
493	20250502	103800	73655962	2945	2945	2945	2945	0
494	20250502	103700	73655962	2945	2945	2945	2945	0
495	20250502	103600	73655962	2945	2945	2945	2945	3
496	20250502	103500	73647127	2945	2945	2945	2945	0
497	20250502	103400	73647127	2945	2945	2945	2945	0
498	20250502	103300	73647127	2945	2945	2945	2945	0
499	20250502	103200	73647127	2945	2945	2945	2945	22
500	20250502	103100	73582337	2945	2945	2945	2945	0
501	20250502	103000	73582337	2945	2945	2945	2945	0
502	20250502	102900	73582337	2945	2945	2945	2945	76
503	20250502	102800	73358517	2945	2945	2945	2945	0
504	20250502	102700	73358517	2945	2945	2945	2945	0
505	20250502	102600	73358517	2945	2945	2945	2945	10
506	20250502	102500	73329067	2945	2945	2945	2945	157
507	20250502	102400	72866702	2950	2950	2950	2950	0
508	20250502	102300	72866702	2950	2950	2950	2950	0
509	20250502	102200	72866702	2950	2950	2950	2950	0
510	20250502	102100	72866702	2950	2950	2950	2950	0
511	20250502	102000	72866702	2950	2950	2950	2950	4
512	20250502	101900	72854902	2955	2945	2955	2945	149
513	20250502	101800	72416087	2955	2955	2955	2955	0
514	20250502	101700	72416087	2955	2955	2955	2955	0
515	20250502	101600	72416087	2955	2955	2955	2955	0
516	20250502	101500	72416087	2955	2955	2955	2955	0
517	20250502	101400	72416087	2955	2955	2955	2955	0
518	20250502	101300	72416087	2955	2955	2955	2955	0
519	20250502	101200	72416087	2955	2955	2955	2955	0
520	20250502	101100	72416087	2955	2955	2955	2955	0
521	20250502	101000	72416087	2955	2955	2955	2955	0
522	20250502	100900	72416087	2955	2955	2955	2955	0
523	20250502	100800	72416087	2955	2955	2955	2955	10
524	20250502	100700	72386537	2955	2955	2955	2955	0
525	20250502	100600	72386537	2955	2955	2955	2955	0
526	20250502	100500	72386537	2955	2955	2955	2955	0
527	20250502	100400	72386537	2955	2955	2955	2955	0
528	20250502	100300	72386537	2955	2955	2955	2955	0
529	20250502	100200	72386537	2955	2955	2955	2950	6
530	20250502	100100	72368827	2940	2950	2955	2940	4011
531	20250502	100000	60561122	2955	2960	2960	2955	68
532	20250502	095900	60360177	2955	2955	2955	2955	36
533	20250502	095800	60253797	2960	2960	2960	2960	10
534	20250502	095700	60224197	2960	2955	2960	2945	7
535	20250502	095600	60203517	2955	2950	2955	2945	206
536	20250502	095500	59596267	2955	2955	2955	2955	60
537	20250502	095400	59418967	2955	2955	2955	2955	130
538	20250502	095300	59034817	2955	2955	2955	2955	0
539	20250502	095200	59034817	2955	2955	2955	2955	0
540	20250502	095100	59034817	2955	2950	2955	2950	947
541	20250502	095000	56241112	2955	2955	2955	2955	500
542	20250502	094900	54763612	2955	2955	2955	2955	5
543	20250502	094800	54748837	2955	2960	2960	2950	15
544	20250502	094700	54704572	2960	2950	2960	2950	101
545	20250502	094600	54406612	2960	2960	2960	2960	35
546	20250502	094500	54303012	2960	2960	2960	2960	1
547	20250502	094400	54300052	2950	2950	2950	2950	400
548	20250502	094300	53120052	2960	2960	2960	2960	0
549	20250502	094200	53120052	2960	2960	2960	2960	20
550	20250502	094100	53060852	2960	2960	2960	2960	3182
551	20250502	094000	43642132	2960	2960	2960	2960	1020
552	20250502	093900	40622932	2960	2960	2960	2960	1202
553	20250502	093800	37065012	2960	2960	2960	2960	44
554	20250502	093700	36934772	2960	2957	2960	2957	2724
555	20250502	093600	28871825	2960	2960	2960	2960	2
556	20250502	093500	28865905	2955	2955	2960	2955	1813
557	20250502	093400	23508485	2960	2960	2960	2960	0
558	20250502	093300	23508485	2960	2960	2960	2960	2
559	20250502	093200	23502565	2955	2955	2955	2955	4
560	20250502	093100	23490745	2960	2960	2960	2960	0
561	20250502	093000	23490745	2960	2960	2960	2960	0
562	20250502	092900	23490745	2960	2960	2960	2960	0
563	20250502	092800	23490745	2960	2960	2960	2960	12
564	20250502	092700	23455225	2960	2955	2960	2955	2
565	20250502	092600	23449310	2955	2955	2955	2955	6
566	20250502	092500	23431580	2960	2960	2960	2960	0
567	20250502	092400	23431580	2960	2960	2960	2960	0
568	20250502	092300	23431580	2960	2960	2960	2960	22
569	20250502	092200	23366460	2960	2960	2960	2960	500
570	20250502	092100	21886460	2960	2950	2960	2950	633
571	20250502	092000	20018150	2960	2960	2960	2960	0
572	20250502	091900	20018150	2960	2960	2960	2960	0
573	20250502	091800	20018150	2960	2960	2960	2960	5
574	20250502	091700	20003350	2960	2960	2960	2960	0
575	20250502	091600	20003350	2960	2960	2960	2960	0
576	20250502	091500	20003350	2960	2960	2960	2960	0
577	20250502	091400	20003350	2960	2960	2960	2960	0
578	20250502	091300	20003350	2960	2960	2960	2960	0
579	20250502	091200	20003350	2960	2960	2960	2960	0
580	20250502	091100	20003350	2960	2960	2960	2960	350
581	20250502	091000	18967350	2960	2960	2960	2960	0
582	20250502	090900	18967350	2960	2960	2960	2960	14
583	20250502	090800	18925910	2960	2960	2960	2960	0
584	20250502	090700	18925910	2960	2960	2960	2960	0
585	20250502	090600	18925910	2960	2950	2960	2950	502
586	20250502	090500	17444995	2960	2955	2960	2955	1001
587	20250502	090400	14487035	2955	2945	2955	2930	1100
588	20250502	090300	11258195	2945	2945	2945	2945	0
589	20250502	090200	11258195	2945	2945	2945	2945	0
590	20250502	090100	11258195	2945	2960	2960	2945	50
591	20250502	090000	11110800	2955	2955	2955	2955	3760