KissMeData/052600/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191800	102155820	4090	4090	4090	4090	1768
3	20250502	191700	102155820	4090	4090	4090	4090	0
4	20250502	191600	102155820	4090	4090	4090	4090	0
5	20250502	191500	102155820	4090	4090	4090	4090	0
6	20250502	191400	102155820	4090	4090	4090	4090	0
7	20250502	191300	102155820	4090	4090	4090	4090	0
8	20250502	191200	102155820	4090	4090	4090	4090	0
9	20250502	191100	102155820	4090	4090	4090	4090	0
10	20250502	191000	102155820	4090	4090	4090	4090	0
11	20250502	190900	102155820	4090	4090	4090	4090	0
12	20250502	190800	102155820	4090	4090	4090	4090	0
13	20250502	190700	102155820	4090	4090	4090	4090	0
14	20250502	190600	102155820	4090	4090	4090	4090	0
15	20250502	190500	102155820	4090	4090	4090	4090	0
16	20250502	190400	102155820	4090	4090	4090	4090	0
17	20250502	190300	102155820	4090	4090	4090	4090	0
18	20250502	190200	102155820	4090	4090	4090	4090	0
19	20250502	190100	102155820	4090	4090	4090	4090	0
20	20250502	190000	102155820	4090	4090	4090	4090	0
21	20250502	185900	102155820	4090	4090	4090	4090	0
22	20250502	185800	102155820	4090	4090	4090	4090	0
23	20250502	185700	102155820	4090	4090	4090	4090	0
24	20250502	185600	102155820	4090	4090	4090	4090	0
25	20250502	185500	102155820	4090	4090	4090	4090	0
26	20250502	185400	102155820	4090	4090	4090	4090	0
27	20250502	185300	102155820	4090	4090	4090	4090	0
28	20250502	185200	102155820	4090	4090	4090	4090	0
29	20250502	185100	102155820	4090	4090	4090	4090	0
30	20250502	185000	102155820	4090	4090	4090	4090	0
31	20250502	184900	102155820	4090	4090	4090	4090	0
32	20250502	184800	102155820	4090	4090	4090	4090	1768
33	20250502	184700	102155820	4090	4090	4090	4090	0
34	20250502	184600	102155820	4090	4090	4090	4090	0
35	20250502	184500	102155820	4090	4090	4090	4090	0
36	20250502	184400	102155820	4090	4090	4090	4090	0
37	20250502	184300	102155820	4090	4090	4090	4090	0
38	20250502	184200	102155820	4090	4090	4090	4090	0
39	20250502	184100	102155820	4090	4090	4090	4090	0
40	20250502	184000	102155820	4090	4090	4090	4090	0
41	20250502	183900	102155820	4090	4090	4090	4090	0
42	20250502	183800	102155820	4090	4090	4090	4090	0
43	20250502	183700	102155820	4090	4090	4090	4090	0
44	20250502	183600	102155820	4090	4090	4090	4090	0
45	20250502	183500	102155820	4090	4090	4090	4090	0
46	20250502	183400	102155820	4090	4090	4090	4090	0
47	20250502	183300	102155820	4090	4090	4090	4090	0
48	20250502	183200	102155820	4090	4090	4090	4090	0
49	20250502	183100	102155820	4090	4090	4090	4090	0
50	20250502	183000	102155820	4090	4090	4090	4090	0
51	20250502	182900	102155820	4090	4090	4090	4090	0
52	20250502	182800	102155820	4090	4090	4090	4090	0
53	20250502	182700	102155820	4090	4090	4090	4090	0
54	20250502	182600	102155820	4090	4090	4090	4090	0
55	20250502	182500	102155820	4090	4090	4090	4090	0
56	20250502	182400	102155820	4090	4090	4090	4090	0
57	20250502	182300	102155820	4090	4090	4090	4090	0
58	20250502	182200	102155820	4090	4090	4090	4090	0
59	20250502	182100	102155820	4090	4090	4090	4090	0
60	20250502	182000	102155820	4090	4090	4090	4090	0
61	20250502	181900	102155820	4090	4090	4090	4090	0
62	20250502	181800	102155820	4090	4090	4090	4090	1768
63	20250502	181700	102155820	4090	4090	4090	4090	0
64	20250502	181600	102155820	4090	4090	4090	4090	0
65	20250502	181500	102155820	4090	4090	4090	4090	0
66	20250502	181400	102155820	4090	4090	4090	4090	0
67	20250502	181300	102155820	4090	4090	4090	4090	0
68	20250502	181200	102155820	4090	4090	4090	4090	0
69	20250502	181100	102155820	4090	4090	4090	4090	0
70	20250502	181000	102155820	4090	4090	4090	4090	0
71	20250502	180900	102155820	4090	4090	4090	4090	0
72	20250502	180800	102155820	4090	4090	4090	4090	0
73	20250502	180700	102155820	4090	4090	4090	4090	0
74	20250502	180600	102155820	4090	4090	4090	4090	0
75	20250502	180500	102155820	4090	4090	4090	4090	0
76	20250502	180400	102155820	4090	4090	4090	4090	0
77	20250502	180300	102155820	4090	4090	4090	4090	0
78	20250502	180200	102155820	4090	4090	4090	4090	0
79	20250502	180100	102155820	4090	4090	4090	4090	0
80	20250502	180000	102155820	4090	4090	4090	4090	0
81	20250502	175900	102155820	4090	4090	4090	4090	0
82	20250502	175800	102155820	4090	4090	4090	4090	0
83	20250502	175700	102155820	4090	4090	4090	4090	0
84	20250502	175600	102155820	4090	4090	4090	4090	0
85	20250502	175500	102155820	4090	4090	4090	4090	0
86	20250502	175400	102155820	4090	4090	4090	4090	0
87	20250502	175300	102155820	4090	4090	4090	4090	0
88	20250502	175200	102155820	4090	4090	4090	4090	0
89	20250502	175100	102155820	4090	4090	4090	4090	0
90	20250502	175000	102155820	4090	4090	4090	4090	0
91	20250502	174900	102155820	4090	4090	4090	4090	0
92	20250502	174800	102155820	4090	4090	4090	4090	1768
93	20250502	174700	102155820	4090	4090	4090	4090	0
94	20250502	174600	102155820	4090	4090	4090	4090	0
95	20250502	174500	102155820	4090	4090	4090	4090	0
96	20250502	174400	102155820	4090	4090	4090	4090	0
97	20250502	174300	102155820	4090	4090	4090	4090	0
98	20250502	174200	102155820	4090	4090	4090	4090	0
99	20250502	174100	102155820	4090	4090	4090	4090	0
100	20250502	174000	102155820	4090	4090	4090	4090	0
101	20250502	173900	102155820	4090	4090	4090	4090	0
102	20250502	173800	102155820	4090	4090	4090	4090	0
103	20250502	173700	102155820	4090	4090	4090	4090	0
104	20250502	173600	102155820	4090	4090	4090	4090	0
105	20250502	173500	102155820	4090	4090	4090	4090	0
106	20250502	173400	102155820	4090	4090	4090	4090	0
107	20250502	173300	102155820	4090	4090	4090	4090	0
108	20250502	173200	102155820	4090	4090	4090	4090	0
109	20250502	173100	102155820	4090	4090	4090	4090	0
110	20250502	173000	102155820	4090	4090	4090	4090	0
111	20250502	172900	102155820	4090	4090	4090	4090	0
112	20250502	172800	102155820	4090	4090	4090	4090	0
113	20250502	172700	102155820	4090	4090	4090	4090	0
114	20250502	172600	102155820	4090	4090	4090	4090	0
115	20250502	172500	102155820	4090	4090	4090	4090	0
116	20250502	172400	102155820	4090	4090	4090	4090	0
117	20250502	172300	102155820	4090	4090	4090	4090	0
118	20250502	172200	102155820	4090	4090	4090	4090	0
119	20250502	172100	102155820	4090	4090	4090	4090	0
120	20250502	172000	102155820	4090	4090	4090	4090	0
121	20250502	171900	102155820	4090	4090	4090	4090	0
122	20250502	171800	102155820	4090	4090	4090	4090	1768
123	20250502	171700	102155820	4090	4090	4090	4090	0
124	20250502	171600	102155820	4090	4090	4090	4090	0
125	20250502	171500	102155820	4090	4090	4090	4090	0
126	20250502	171400	102155820	4090	4090	4090	4090	0
127	20250502	171300	102155820	4090	4090	4090	4090	0
128	20250502	171200	102155820	4090	4090	4090	4090	0
129	20250502	171100	102155820	4090	4090	4090	4090	0
130	20250502	171000	102155820	4090	4090	4090	4090	0
131	20250502	170900	102155820	4090	4090	4090	4090	0
132	20250502	170800	102155820	4090	4090	4090	4090	0
133	20250502	170700	102155820	4090	4090	4090	4090	0
134	20250502	170600	102155820	4090	4090	4090	4090	0
135	20250502	170500	102155820	4090	4090	4090	4090	0
136	20250502	170400	102155820	4090	4090	4090	4090	0
137	20250502	170300	102155820	4090	4090	4090	4090	0
138	20250502	170200	102155820	4090	4090	4090	4090	0
139	20250502	170100	102155820	4090	4090	4090	4090	0
140	20250502	170000	102155820	4090	4090	4090	4090	0
141	20250502	165900	102155820	4090	4090	4090	4090	0
142	20250502	165800	102155820	4090	4090	4090	4090	0
143	20250502	165700	102155820	4090	4090	4090	4090	0
144	20250502	165600	102155820	4090	4090	4090	4090	0
145	20250502	165500	102155820	4090	4090	4090	4090	0
146	20250502	165400	102155820	4090	4090	4090	4090	0
147	20250502	165300	102155820	4090	4090	4090	4090	0
148	20250502	165200	102155820	4090	4090	4090	4090	0
149	20250502	165100	102155820	4090	4090	4090	4090	0
150	20250502	165000	102155820	4090	4090	4090	4090	0
151	20250502	164900	102155820	4090	4090	4090	4090	0
152	20250502	164800	102155820	4090	4090	4090	4090	1768
153	20250502	164700	102155820	4090	4090	4090	4090	0
154	20250502	164600	102155820	4090	4090	4090	4090	0
155	20250502	164500	102155820	4090	4090	4090	4090	0
156	20250502	164400	102155820	4090	4090	4090	4090	0
157	20250502	164300	102155820	4090	4090	4090	4090	0
158	20250502	164200	102155820	4090	4090	4090	4090	0
159	20250502	164100	102155820	4090	4090	4090	4090	0
160	20250502	164000	102155820	4090	4090	4090	4090	0
161	20250502	163900	102155820	4090	4090	4090	4090	0
162	20250502	163800	102155820	4090	4090	4090	4090	0
163	20250502	163700	102155820	4090	4090	4090	4090	0
164	20250502	163600	102155820	4090	4090	4090	4090	0
165	20250502	163500	102155820	4090	4090	4090	4090	0
166	20250502	163400	102155820	4090	4090	4090	4090	0
167	20250502	163300	102155820	4090	4090	4090	4090	0
168	20250502	163200	102155820	4090	4090	4090	4090	0
169	20250502	163100	102155820	4090	4090	4090	4090	0
170	20250502	163000	102155820	4090	4090	4090	4090	0
171	20250502	162900	102155820	4090	4090	4090	4090	0
172	20250502	162800	102155820	4090	4090	4090	4090	0
173	20250502	162700	102155820	4090	4090	4090	4090	0
174	20250502	162600	102155820	4090	4090	4090	4090	0
175	20250502	162500	102155820	4090	4090	4090	4090	0
176	20250502	162400	102155820	4090	4090	4090	4090	0
177	20250502	162300	102155820	4090	4090	4090	4090	0
178	20250502	162200	102155820	4090	4090	4090	4090	0
179	20250502	162100	102155820	4090	4090	4090	4090	0
180	20250502	162000	102155820	4090	4090	4090	4090	0
181	20250502	161900	102155820	4090	4090	4090	4090	0
182	20250502	161800	102155820	4090	4090	4090	4090	1768
183	20250502	161700	102155820	4090	4090	4090	4090	0
184	20250502	161600	102155820	4090	4090	4090	4090	0
185	20250502	161500	102155820	4090	4090	4090	4090	0
186	20250502	161400	102155820	4090	4090	4090	4090	0
187	20250502	161300	102155820	4090	4090	4090	4090	0
188	20250502	161200	102155820	4090	4090	4090	4090	0
189	20250502	161100	102155820	4090	4090	4090	4090	0
190	20250502	161000	102155820	4090	4090	4090	4090	0
191	20250502	160900	102155820	4090	4090	4090	4090	0
192	20250502	160800	102155820	4090	4090	4090	4090	0
193	20250502	160700	102155820	4090	4090	4090	4090	0
194	20250502	160600	102155820	4090	4090	4090	4090	0
195	20250502	160500	102155820	4090	4090	4090	4090	0
196	20250502	160400	102155820	4090	4090	4090	4090	0
197	20250502	160300	102155820	4090	4090	4090	4090	0
198	20250502	160200	102155820	4090	4090	4090	4090	0
199	20250502	160100	102155820	4090	4090	4090	4090	0
200	20250502	160000	102155820	4090	4090	4090	4090	0
201	20250502	155900	102155820	4090	4090	4090	4090	0
202	20250502	155800	102155820	4090	4090	4090	4090	0
203	20250502	155700	102155820	4090	4090	4090	4090	0
204	20250502	155600	102155820	4090	4090	4090	4090	0
205	20250502	155500	102155820	4090	4090	4090	4090	0
206	20250502	155400	102155820	4090	4090	4090	4090	0
207	20250502	155300	102155820	4090	4090	4090	4090	0
208	20250502	155200	102155820	4090	4090	4090	4090	0
209	20250502	155100	102155820	4090	4090	4090	4090	0
210	20250502	155000	102155820	4090	4090	4090	4090	0
211	20250502	154900	102155820	4090	4090	4090	4090	0
212	20250502	154800	102155820	4090	4090	4090	4090	1768
213	20250502	154700	102155820	4090	4090	4090	4090	0
214	20250502	154600	102155820	4090	4090	4090	4090	0
215	20250502	154500	102155820	4090	4090	4090	4090	0
216	20250502	154400	102155820	4090	4090	4090	4090	0
217	20250502	154300	102155820	4090	4090	4090	4090	0
218	20250502	154200	102155820	4090	4090	4090	4090	0
219	20250502	154100	102155820	4090	4090	4090	4090	0
220	20250502	154000	102155820	4090	4090	4090	4090	0
221	20250502	153900	102155820	4090	4090	4090	4090	0
222	20250502	153800	102155820	4090	4090	4090	4090	0
223	20250502	153700	102155820	4090	4090	4090	4090	0
224	20250502	153600	102155820	4090	4090	4090	4090	0
225	20250502	153500	102155820	4090	4090	4090	4090	0
226	20250502	153400	102155820	4090	4090	4090	4090	0
227	20250502	153300	102155820	4090	4090	4090	4090	0
228	20250502	153200	102155820	4090	4090	4090	4090	0
229	20250502	153100	102155820	4090	4090	4090	4090	0
230	20250502	153000	102155820	4090	4090	4090	4090	1768
231	20250502	152900	94924700	4095	4095	4095	4095	0
232	20250502	152800	94924700	4095	4095	4095	4095	0
233	20250502	152700	94924700	4095	4095	4095	4095	0
234	20250502	152600	94924700	4095	4095	4095	4095	0
235	20250502	152500	94924700	4095	4095	4095	4095	0
236	20250502	152400	94924700	4095	4095	4095	4095	0
237	20250502	152300	94924700	4095	4095	4095	4095	0
238	20250502	152200	94924700	4095	4095	4095	4095	0
239	20250502	152100	94924700	4095	4095	4095	4095	0
240	20250502	152000	94924700	4095	4095	4095	4095	0
241	20250502	151900	94924700	4095	4095	4095	4085	15
242	20250502	151800	94863345	4085	4090	4090	4085	225
243	20250502	151700	93943220	4085	4085	4085	4085	14
244	20250502	151600	93886030	4100	4100	4100	4100	50
245	20250502	151500	93681030	4085	4085	4085	4080	381
246	20250502	151400	92124715	4085	4085	4085	4085	1501
247	20250502	151300	85993130	4085	4085	4085	4085	0
248	20250502	151200	85993130	4085	4085	4085	4085	0
249	20250502	151100	85993130	4085	4085	4085	4085	0
250	20250502	151000	85993130	4085	4085	4085	4085	0
251	20250502	150900	85993130	4085	4085	4085	4085	14
252	20250502	150800	85935940	4090	4090	4090	4090	0
253	20250502	150700	85935940	4090	4090	4090	4090	0
254	20250502	150600	85935940	4090	4090	4090	4090	0
255	20250502	150500	85935940	4090	4090	4090	4090	0
256	20250502	150400	85935940	4090	4090	4090	4090	0
257	20250502	150300	85935940	4090	4090	4095	4090	153
258	20250502	150200	85310155	4090	4090	4090	4090	0
259	20250502	150100	85310155	4090	4090	4090	4090	0
260	20250502	150000	85310155	4090	4090	4090	4090	0
261	20250502	145900	85310155	4090	4090	4090	4090	0
262	20250502	145800	85310155	4090	4090	4090	4090	0
263	20250502	145700	85310155	4090	4090	4090	4090	226
264	20250502	145600	84385815	4085	4085	4085	4085	0
265	20250502	145500	84385815	4085	4085	4085	4085	0
266	20250502	145400	84385815	4085	4085	4085	4085	0
267	20250502	145300	84385815	4085	4085	4085	4085	0
268	20250502	145200	84385815	4085	4085	4085	4085	92
269	20250502	145100	84009995	4085	4085	4085	4085	12
270	20250502	145000	83960975	4085	4085	4085	4085	1102
271	20250502	144900	79459305	4085	4085	4085	4085	250
272	20250502	144800	78438055	4085	4085	4085	4085	0
273	20250502	144700	78438055	4085	4085	4085	4085	0
274	20250502	144600	78438055	4085	4085	4085	4085	1
275	20250502	144500	78433970	4090	4085	4090	4080	3466
276	20250502	144400	64286530	4090	4090	4090	4090	0
277	20250502	144300	64286530	4090	4090	4090	4090	249
278	20250502	144200	63268120	4090	4090	4090	4090	0
279	20250502	144100	63268120	4090	4090	4090	4090	0
280	20250502	144000	63268120	4090	4090	4090	4090	0
281	20250502	143900	63268120	4090	4090	4090	4090	88
282	20250502	143800	62908200	4090	4090	4090	4090	0
283	20250502	143700	62908200	4090	4090	4090	4090	0
284	20250502	143600	62908200	4090	4090	4090	4090	0
285	20250502	143500	62908200	4090	4090	4090	4090	0
286	20250502	143400	62908200	4090	4090	4090	4090	0
287	20250502	143300	62908200	4090	4090	4090	4090	0
288	20250502	143200	62908200	4090	4090	4090	4090	0
289	20250502	143100	62908200	4090	4090	4090	4090	425
290	20250502	143000	61169950	4090	4090	4090	4090	0
291	20250502	142900	61169950	4090	4090	4090	4090	268
292	20250502	142800	60073830	4095	4095	4095	4095	0
293	20250502	142700	60073830	4095	4095	4095	4095	1
294	20250502	142600	60069735	4095	4095	4095	4095	4
295	20250502	142500	60053355	4090	4090	4090	4090	0
296	20250502	142400	60053355	4090	4090	4090	4090	0
297	20250502	142300	60053355	4090	4090	4090	4090	0
298	20250502	142200	60053355	4090	4090	4090	4090	18
299	20250502	142100	59979735	4090	4090	4090	4090	0
300	20250502	142000	59979735	4090	4090	4090	4090	0
301	20250502	141900	59979735	4090	4090	4090	4090	0
302	20250502	141800	59979735	4090	4090	4090	4090	0
303	20250502	141700	59979735	4090	4090	4090	4090	0
304	20250502	141600	59979735	4090	4090	4090	4090	0
305	20250502	141500	59979735	4090	4090	4090	4090	8
306	20250502	141400	59947015	4090	4090	4090	4090	0
307	20250502	141300	59947015	4090	4090	4090	4090	0
308	20250502	141200	59947015	4090	4090	4090	4090	0
309	20250502	141100	59947015	4090	4090	4090	4090	0
310	20250502	141000	59947015	4090	4090	4090	4090	0
311	20250502	140900	59947015	4090	4090	4090	4090	147
312	20250502	140800	59345785	4100	4100	4100	4100	0
313	20250502	140700	59345785	4100	4100	4100	4100	100
314	20250502	140600	58935785	4085	4085	4085	4085	0
315	20250502	140500	58935785	4085	4085	4085	4085	0
316	20250502	140400	58935785	4085	4085	4085	4085	228
317	20250502	140300	58004405	4085	4090	4090	4085	261
318	20250502	140200	56937215	4095	4095	4095	4095	0
319	20250502	140100	56937215	4095	4095	4095	4095	0
320	20250502	140000	56937215	4095	4095	4095	4095	215
321	20250502	135900	56056790	4085	4085	4085	4085	0
322	20250502	135800	56056790	4085	4095	4095	4085	1830
323	20250502	135700	48574865	4095	4095	4095	4095	0
324	20250502	135600	48574865	4095	4095	4095	4095	212
325	20250502	135500	47706725	4095	4095	4095	4095	0
326	20250502	135400	47706725	4095	4095	4095	4095	0
327	20250502	135300	47706725	4095	4095	4095	4095	0
328	20250502	135200	47706725	4095	4095	4095	4095	0
329	20250502	135100	47706725	4095	4095	4095	4095	0
330	20250502	135000	47706725	4095	4095	4095	4095	0
331	20250502	134900	47706725	4095	4095	4095	4095	5
332	20250502	134800	47686250	4090	4090	4090	4090	0
333	20250502	134700	47686250	4090	4090	4090	4090	0
334	20250502	134600	47686250	4090	4090	4090	4090	0
335	20250502	134500	47686250	4090	4090	4090	4090	0
336	20250502	134400	47686250	4090	4090	4090	4090	0
337	20250502	134300	47686250	4090	4090	4090	4090	0
338	20250502	134200	47686250	4090	4090	4090	4090	17
339	20250502	134100	47616720	4090	4090	4090	4090	0
340	20250502	134000	47616720	4090	4090	4090	4090	0
341	20250502	133900	47616720	4090	4090	4090	4090	0
342	20250502	133800	47616720	4090	4090	4090	4090	0
343	20250502	133700	47616720	4090	4090	4090	4090	0
344	20250502	133600	47616720	4090	4090	4090	4090	0
345	20250502	133500	47616720	4090	4090	4090	4090	0
346	20250502	133400	47616720	4090	4090	4090	4090	0
347	20250502	133300	47616720	4090	4090	4090	4090	0
348	20250502	133200	47616720	4090	4090	4090	4090	0
349	20250502	133100	47616720	4090	4090	4090	4090	0
350	20250502	133000	47616720	4090	4090	4090	4090	20
351	20250502	132900	47534920	4095	4095	4095	4095	2
352	20250502	132800	47526730	4095	4095	4095	4095	0
353	20250502	132700	47526730	4095	4095	4095	4095	0
354	20250502	132600	47526730	4095	4095	4095	4095	0
355	20250502	132500	47526730	4095	4095	4095	4095	1
356	20250502	132400	47522635	4090	4090	4090	4090	0
357	20250502	132300	47522635	4090	4100	4100	4090	1000
358	20250502	132200	43427340	4100	4100	4100	4100	9
359	20250502	132100	43390440	4100	4100	4100	4100	0
360	20250502	132000	43390440	4100	4100	4100	4100	0
361	20250502	131900	43390440	4100	4100	4100	4100	0
362	20250502	131800	43390440	4100	4110	4110	4100	165
363	20250502	131700	42713740	4110	4110	4110	4110	0
364	20250502	131600	42713740	4110	4110	4110	4110	0
365	20250502	131500	42713740	4110	4110	4110	4110	0
366	20250502	131400	42713740	4110	4110	4110	4110	0
367	20250502	131300	42713740	4110	4110	4110	4110	0
368	20250502	131200	42713740	4110	4105	4110	4105	50
369	20250502	131100	42508410	4100	4105	4105	4100	123
370	20250502	131000	42004105	4100	4100	4100	4100	0
371	20250502	130900	42004105	4100	4100	4100	4100	0
372	20250502	130800	42004105	4100	4100	4100	4100	0
373	20250502	130700	42004105	4100	4100	4100	4100	0
374	20250502	130600	42004105	4100	4100	4100	4100	36
375	20250502	130500	41856505	4100	4100	4100	4100	0
376	20250502	130400	41856505	4100	4100	4100	4100	0
377	20250502	130300	41856505	4100	4100	4100	4100	0
378	20250502	130200	41856505	4100	4100	4100	4100	0
379	20250502	130100	41856505	4100	4100	4100	4100	0
380	20250502	130000	41856505	4100	4100	4100	4100	0
381	20250502	125900	41856505	4100	4100	4100	4100	0
382	20250502	125800	41856505	4100	4100	4100	4100	0
383	20250502	125700	41856505	4100	4100	4100	4100	0
384	20250502	125600	41856505	4100	4100	4100	4100	0
385	20250502	125500	41856505	4100	4100	4100	4100	0
386	20250502	125400	41856505	4100	4100	4100	4100	0
387	20250502	125300	41856505	4100	4100	4100	4100	30
388	20250502	125200	41733505	4100	4100	4100	4100	0
389	20250502	125100	41733505	4100	4100	4100	4100	0
390	20250502	125000	41733505	4100	4100	4100	4100	0
391	20250502	124900	41733505	4100	4100	4100	4100	0
392	20250502	124800	41733505	4100	4100	4100	4100	0
393	20250502	124700	41733505	4100	4100	4100	4100	0
394	20250502	124600	41733505	4100	4100	4100	4100	0
395	20250502	124500	41733505	4100	4100	4100	4100	0
396	20250502	124400	41733505	4100	4100	4100	4100	0
397	20250502	124300	41733505	4100	4100	4100	4100	0
398	20250502	124200	41733505	4100	4100	4100	4100	0
399	20250502	124100	41733505	4100	4100	4100	4100	0
400	20250502	124000	41733505	4100	4100	4100	4100	0
401	20250502	123900	41733505	4100	4100	4100	4100	0
402	20250502	123800	41733505	4100	4100	4100	4100	0
403	20250502	123700	41733505	4100	4100	4100	4100	0
404	20250502	123600	41733505	4100	4100	4100	4100	0
405	20250502	123500	41733505	4100	4100	4100	4100	0
406	20250502	123400	41733505	4100	4100	4100	4100	0
407	20250502	123300	41733505	4100	4100	4100	4100	0
408	20250502	123200	41733505	4100	4100	4100	4100	0
409	20250502	123100	41733505	4100	4100	4100	4100	0
410	20250502	123000	41733505	4100	4100	4100	4100	0
411	20250502	122900	41733505	4100	4100	4100	4100	0
412	20250502	122800	41733505	4100	4105	4105	4100	20
413	20250502	122700	41651425	4105	4105	4105	4105	1
414	20250502	122600	41647320	4110	4110	4110	4110	0
415	20250502	122500	41647320	4110	4110	4110	4110	0
416	20250502	122400	41647320	4110	4110	4110	4110	0
417	20250502	122300	41647320	4110	4110	4110	4110	0
418	20250502	122200	41647320	4110	4110	4110	4110	0
419	20250502	122100	41647320	4110	4110	4110	4110	0
420	20250502	122000	41647320	4110	4110	4110	4110	2
421	20250502	121900	41639100	4105	4105	4105	4105	0
422	20250502	121800	41639100	4105	4100	4105	4100	3
423	20250502	121700	41626790	4100	4100	4100	4100	0
424	20250502	121600	41626790	4100	4100	4100	4100	0
425	20250502	121500	41626790	4100	4100	4100	4100	0
426	20250502	121400	41626790	4100	4100	4100	4100	0
427	20250502	121300	41626790	4100	4100	4100	4100	0
428	20250502	121200	41626790	4100	4100	4100	4100	0
429	20250502	121100	41626790	4100	4100	4100	4100	0
430	20250502	121000	41626790	4100	4100	4100	4100	0
431	20250502	120900	41626790	4100	4100	4100	4100	0
432	20250502	120800	41626790	4100	4100	4100	4100	0
433	20250502	120700	41626790	4100	4100	4100	4100	0
434	20250502	120600	41626790	4100	4100	4100	4100	0
435	20250502	120500	41626790	4100	4100	4100	4100	0
436	20250502	120400	41626790	4100	4100	4100	4100	0
437	20250502	120300	41626790	4100	4100	4100	4100	22
438	20250502	120200	41536590	4110	4110	4110	4110	0
439	20250502	120100	41536590	4110	4110	4110	4110	0
440	20250502	120000	41536590	4110	4105	4110	4105	50
441	20250502	115900	41331160	4100	4100	4100	4100	0
442	20250502	115800	41331160	4100	4100	4100	4100	0
443	20250502	115700	41331160	4100	4100	4100	4100	0
444	20250502	115600	41331160	4100	4100	4100	4100	0
445	20250502	115500	41331160	4100	4100	4100	4100	0
446	20250502	115400	41331160	4100	4100	4100	4100	0
447	20250502	115300	41331160	4100	4100	4100	4100	0
448	20250502	115200	41331160	4100	4100	4100	4100	0
449	20250502	115100	41331160	4100	4100	4100	4100	0
450	20250502	115000	41331160	4100	4100	4100	4100	11
451	20250502	114900	41286060	4100	4100	4100	4100	0
452	20250502	114800	41286060	4100	4100	4100	4100	0
453	20250502	114700	41286060	4100	4100	4100	4100	0
454	20250502	114600	41286060	4100	4100	4100	4100	0
455	20250502	114500	41286060	4100	4100	4100	4100	0
456	20250502	114400	41286060	4100	4100	4100	4100	0
457	20250502	114300	41286060	4100	4100	4100	4100	0
458	20250502	114200	41286060	4100	4100	4100	4100	321
459	20250502	114100	39969960	4105	4105	4105	4105	0
460	20250502	114000	39969960	4105	4105	4105	4105	1
461	20250502	113900	39965855	4105	4105	4105	4105	0
462	20250502	113800	39965855	4105	4105	4105	4105	0
463	20250502	113700	39965855	4105	4105	4105	4105	0
464	20250502	113600	39965855	4105	4105	4105	4105	0
465	20250502	113500	39965855	4105	4105	4105	4105	1
466	20250502	113400	39961750	4100	4100	4100	4100	0
467	20250502	113300	39961750	4100	4100	4100	4100	0
468	20250502	113200	39961750	4100	4100	4100	4100	0
469	20250502	113100	39961750	4100	4100	4100	4100	0
470	20250502	113000	39961750	4100	4100	4100	4100	0
471	20250502	112900	39961750	4100	4100	4100	4100	0
472	20250502	112800	39961750	4100	4100	4100	4100	0
473	20250502	112700	39961750	4100	4100	4100	4100	33
474	20250502	112600	39826450	4105	4105	4105	4105	0
475	20250502	112500	39826450	4105	4105	4105	4105	0
476	20250502	112400	39826450	4105	4105	4105	4105	0
477	20250502	112300	39826450	4105	4105	4105	4105	0
478	20250502	112200	39826450	4105	4105	4105	4105	0
479	20250502	112100	39826450	4105	4105	4105	4105	0
480	20250502	112000	39826450	4105	4105	4105	4105	0
481	20250502	111900	39826450	4105	4105	4105	4105	0
482	20250502	111800	39826450	4105	4105	4105	4105	0
483	20250502	111700	39826450	4105	4100	4105	4100	218
484	20250502	111600	38932645	4100	4100	4100	4100	0
485	20250502	111500	38932645	4100	4100	4100	4100	2
486	20250502	111400	38924445	4100	4100	4100	4100	0
487	20250502	111300	38924445	4100	4100	4100	4100	0
488	20250502	111200	38924445	4100	4100	4100	4100	0
489	20250502	111100	38924445	4100	4100	4100	4100	51
490	20250502	111000	38715345	4095	4095	4095	4095	0
491	20250502	110900	38715345	4095	4095	4095	4095	16
492	20250502	110800	38649825	4100	4100	4100	4100	1
493	20250502	110700	38645725	4100	4100	4100	4100	0
494	20250502	110600	38645725	4100	4100	4100	4100	47
495	20250502	110500	38453025	4105	4105	4105	4105	100
496	20250502	110400	38042525	4105	4105	4105	4105	0
497	20250502	110300	38042525	4105	4105	4105	4105	0
498	20250502	110200	38042525	4105	4105	4105	4105	0
499	20250502	110100	38042525	4105	4105	4105	4105	3
500	20250502	110000	38030210	4110	4110	4110	4110	1
501	20250502	105900	38026100	4110	4110	4110	4110	31
502	20250502	105800	37898690	4105	4105	4105	4105	0
503	20250502	105700	37898690	4105	4105	4105	4105	0
504	20250502	105600	37898690	4105	4105	4105	4105	0
505	20250502	105500	37898690	4105	4105	4105	4105	0
506	20250502	105400	37898690	4105	4105	4105	4105	0
507	20250502	105300	37898690	4105	4105	4105	4105	0
508	20250502	105200	37898690	4105	4105	4105	4105	0
509	20250502	105100	37898690	4105	4105	4105	4105	0
510	20250502	105000	37898690	4105	4105	4105	4105	49
511	20250502	104900	37697545	4105	4105	4105	4105	0
512	20250502	104800	37697545	4105	4105	4105	4105	217
513	20250502	104700	36806760	4105	4105	4105	4105	0
514	20250502	104600	36806760	4105	4105	4105	4105	0
515	20250502	104500	36806760	4105	4105	4105	4105	0
516	20250502	104400	36806760	4105	4105	4105	4105	2
517	20250502	104300	36798550	4100	4100	4100	4100	0
518	20250502	104200	36798550	4100	4100	4100	4100	0
519	20250502	104100	36798550	4100	4100	4100	4100	63
520	20250502	104000	36540250	4100	4100	4100	4100	0
521	20250502	103900	36540250	4100	4100	4100	4100	0
522	20250502	103800	36540250	4100	4100	4100	4100	0
523	20250502	103700	36540250	4100	4100	4100	4100	0
524	20250502	103600	36540250	4100	4100	4100	4100	0
525	20250502	103500	36540250	4100	4100	4100	4100	0
526	20250502	103400	36540250	4100	4100	4100	4100	0
527	20250502	103300	36540250	4100	4100	4100	4100	4
528	20250502	103200	36523850	4090	4090	4090	4090	50
529	20250502	103100	36319350	4090	4090	4090	4090	0
530	20250502	103000	36319350	4090	4090	4090	4090	0
531	20250502	102900	36319350	4090	4090	4090	4090	0
532	20250502	102800	36319350	4090	4090	4090	4090	1
533	20250502	102700	36315260	4095	4095	4095	4095	0
534	20250502	102600	36315260	4095	4095	4095	4095	0
535	20250502	102500	36315260	4095	4095	4095	4095	487
536	20250502	102400	34320995	4095	4095	4095	4095	1
537	20250502	102300	34316900	4085	4085	4085	4085	0
538	20250502	102200	34316900	4085	4085	4085	4085	0
539	20250502	102100	34316900	4085	4085	4085	4085	0
540	20250502	102000	34316900	4085	4085	4085	4085	1
541	20250502	101900	34312815	4085	4090	4090	4085	417
542	20250502	101800	32608370	4095	4095	4095	4095	11
543	20250502	101700	32563325	4095	4090	4095	4090	212
544	20250502	101600	31696240	4090	4090	4090	4090	0
545	20250502	101500	31696240	4090	4090	4090	4090	1
546	20250502	101400	31692150	4090	4090	4090	4090	0
547	20250502	101300	31692150	4090	4090	4090	4090	1
548	20250502	101200	31688060	4100	4100	4100	4100	1
549	20250502	101100	31683960	4090	4105	4105	4090	127
550	20250502	101000	31164185	4105	4105	4105	4105	25
551	20250502	100900	31061560	4105	4105	4105	4105	0
552	20250502	100800	31061560	4105	4105	4105	4105	0
553	20250502	100700	31061560	4105	4105	4105	4105	1
554	20250502	100600	31057455	4095	4095	4095	4095	3
555	20250502	100500	31045170	4110	4110	4110	4110	0
556	20250502	100400	31045170	4110	4110	4110	4110	0
557	20250502	100300	31045170	4110	4110	4110	4110	0
558	20250502	100200	31045170	4110	4110	4110	4110	0
559	20250502	100100	31045170	4110	4110	4110	4110	0
560	20250502	100000	31045170	4110	4110	4110	4110	0
561	20250502	095900	31045170	4110	4110	4110	4110	0
562	20250502	095800	31045170	4110	4110	4110	4110	0
563	20250502	095700	31045170	4110	4110	4110	4110	0
564	20250502	095600	31045170	4110	4110	4110	4110	0
565	20250502	095500	31045170	4110	4110	4110	4110	0
566	20250502	095400	31045170	4110	4110	4110	4110	0
567	20250502	095300	31045170	4110	4110	4110	4110	1
568	20250502	095200	31041060	4110	4105	4110	4100	34
569	20250502	095100	30901625	4110	4110	4110	4110	0
570	20250502	095000	30901625	4110	4100	4110	4100	14
571	20250502	094900	30844135	4100	4100	4100	4100	2
572	20250502	094800	30835935	4090	4090	4090	4090	0
573	20250502	094700	30835935	4090	4090	4090	4090	0
574	20250502	094600	30835935	4090	4090	4090	4085	283
575	20250502	094500	29678880	4085	4085	4085	4085	0
576	20250502	094400	29678880	4085	4085	4085	4085	0
577	20250502	094300	29678880	4085	4085	4085	4085	0
578	20250502	094200	29678880	4085	4095	4095	4085	1253
579	20250502	094100	24559230	4135	4135	4135	4135	0
580	20250502	094000	24559230	4135	4135	4135	4135	0
581	20250502	093900	24559230	4135	4135	4135	4135	0
582	20250502	093800	24559230	4135	4135	4135	4135	0
583	20250502	093700	24559230	4135	4135	4135	4135	0
584	20250502	093600	24559230	4135	4135	4135	4135	0
585	20250502	093500	24559230	4135	4135	4135	4135	0
586	20250502	093400	24559230	4135	4135	4135	4135	0
587	20250502	093300	24559230	4135	4135	4135	4135	0
588	20250502	093200	24559230	4135	4135	4135	4135	0
589	20250502	093100	24559230	4135	4135	4135	4135	0
590	20250502	093000	24559230	4135	4135	4135	4135	0
591	20250502	092900	24559230	4135	4110	4135	4110	29
592	20250502	092800	24439765	4100	4100	4100	4100	69
593	20250502	092700	24156865	4080	4080	4080	4080	0
594	20250502	092600	24156865	4080	4095	4095	4080	300
595	20250502	092500	22932295	4130	4130	4130	4130	0
596	20250502	092400	22932295	4130	4115	4130	4115	100
597	20250502	092300	22519815	4095	4095	4095	4095	10
598	20250502	092200	22478865	4095	4095	4095	4095	5
599	20250502	092100	22458390	4095	4095	4095	4095	0
600	20250502	092000	22458390	4095	4095	4095	4095	2
601	20250502	091900	22450200	4095	4095	4095	4095	9
602	20250502	091800	22413345	4130	4105	4130	4105	50
603	20250502	091700	22207130	4100	4100	4100	4100	20
604	20250502	091600	22125130	4100	4100	4100	4100	20
605	20250502	091500	22043130	4080	4080	4080	4080	0
606	20250502	091400	22043130	4080	4080	4080	4080	0
607	20250502	091300	22043130	4080	4080	4080	4080	0
608	20250502	091200	22043130	4080	4080	4080	4080	0
609	20250502	091100	22043130	4080	4080	4080	4080	0
610	20250502	091000	22043130	4080	4085	4085	4075	1585
611	20250502	090900	15575355	4080	4080	4080	4080	0
612	20250502	090800	15575355	4080	4080	4090	4080	934
613	20250502	090700	11763870	4080	4085	4085	4080	673
614	20250502	090600	9016955	4090	4095	4095	4090	656
615	20250502	090500	6331310	4135	4135	4135	4135	0
616	20250502	090400	6331310	4135	4135	4135	4135	15
617	20250502	090300	6269285	4095	4095	4095	4095	501
618	20250502	090200	4217690	4095	4110	4110	4095	358
619	20250502	090100	2747860	4115	4140	4140	4115	71
620	20250502	090000	2455020	4140	4140	4140	4140	593