KissMeData/065450/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	192700	471953045	4080	4080	4080	4080	1062
3	20250502	192600	471953045	4080	4080	4080	4080	0
4	20250502	192500	471953045	4080	4080	4080	4080	0
5	20250502	192400	471953045	4080	4080	4080	4080	0
6	20250502	192300	471953045	4080	4080	4080	4080	0
7	20250502	192200	471953045	4080	4080	4080	4080	0
8	20250502	192100	471953045	4080	4080	4080	4080	0
9	20250502	192000	471953045	4080	4080	4080	4080	0
10	20250502	191900	471953045	4080	4080	4080	4080	0
11	20250502	191800	471953045	4080	4080	4080	4080	0
12	20250502	191700	471953045	4080	4080	4080	4080	0
13	20250502	191600	471953045	4080	4080	4080	4080	0
14	20250502	191500	471953045	4080	4080	4080	4080	0
15	20250502	191400	471953045	4080	4080	4080	4080	0
16	20250502	191300	471953045	4080	4080	4080	4080	0
17	20250502	191200	471953045	4080	4080	4080	4080	0
18	20250502	191100	471953045	4080	4080	4080	4080	0
19	20250502	191000	471953045	4080	4080	4080	4080	0
20	20250502	190900	471953045	4080	4080	4080	4080	0
21	20250502	190800	471953045	4080	4080	4080	4080	0
22	20250502	190700	471953045	4080	4080	4080	4080	0
23	20250502	190600	471953045	4080	4080	4080	4080	0
24	20250502	190500	471953045	4080	4080	4080	4080	0
25	20250502	190400	471953045	4080	4080	4080	4080	0
26	20250502	190300	471953045	4080	4080	4080	4080	0
27	20250502	190200	471953045	4080	4080	4080	4080	0
28	20250502	190100	471953045	4080	4080	4080	4080	0
29	20250502	190000	471953045	4080	4080	4080	4080	0
30	20250502	185900	471953045	4080	4080	4080	4080	0
31	20250502	185800	471953045	4080	4080	4080	4080	0
32	20250502	185700	471953045	4080	4080	4080	4080	1062
33	20250502	185600	471953045	4080	4080	4080	4080	0
34	20250502	185500	471953045	4080	4080	4080	4080	0
35	20250502	185400	471953045	4080	4080	4080	4080	0
36	20250502	185300	471953045	4080	4080	4080	4080	0
37	20250502	185200	471953045	4080	4080	4080	4080	0
38	20250502	185100	471953045	4080	4080	4080	4080	0
39	20250502	185000	471953045	4080	4080	4080	4080	0
40	20250502	184900	471953045	4080	4080	4080	4080	0
41	20250502	184800	471953045	4080	4080	4080	4080	0
42	20250502	184700	471953045	4080	4080	4080	4080	0
43	20250502	184600	471953045	4080	4080	4080	4080	0
44	20250502	184500	471953045	4080	4080	4080	4080	0
45	20250502	184400	471953045	4080	4080	4080	4080	0
46	20250502	184300	471953045	4080	4080	4080	4080	0
47	20250502	184200	471953045	4080	4080	4080	4080	0
48	20250502	184100	471953045	4080	4080	4080	4080	0
49	20250502	184000	471953045	4080	4080	4080	4080	0
50	20250502	183900	471953045	4080	4080	4080	4080	0
51	20250502	183800	471953045	4080	4080	4080	4080	0
52	20250502	183700	471953045	4080	4080	4080	4080	0
53	20250502	183600	471953045	4080	4080	4080	4080	0
54	20250502	183500	471953045	4080	4080	4080	4080	0
55	20250502	183400	471953045	4080	4080	4080	4080	0
56	20250502	183300	471953045	4080	4080	4080	4080	0
57	20250502	183200	471953045	4080	4080	4080	4080	0
58	20250502	183100	471953045	4080	4080	4080	4080	0
59	20250502	183000	471953045	4080	4080	4080	4080	0
60	20250502	182900	471953045	4080	4080	4080	4080	0
61	20250502	182800	471953045	4080	4080	4080	4080	0
62	20250502	182700	471953045	4080	4080	4080	4080	1062
63	20250502	182600	471953045	4080	4080	4080	4080	0
64	20250502	182500	471953045	4080	4080	4080	4080	0
65	20250502	182400	471953045	4080	4080	4080	4080	0
66	20250502	182300	471953045	4080	4080	4080	4080	0
67	20250502	182200	471953045	4080	4080	4080	4080	0
68	20250502	182100	471953045	4080	4080	4080	4080	0
69	20250502	182000	471953045	4080	4080	4080	4080	0
70	20250502	181900	471953045	4080	4080	4080	4080	0
71	20250502	181800	471953045	4080	4080	4080	4080	0
72	20250502	181700	471953045	4080	4080	4080	4080	0
73	20250502	181600	471953045	4080	4080	4080	4080	0
74	20250502	181500	471953045	4080	4080	4080	4080	0
75	20250502	181400	471953045	4080	4080	4080	4080	0
76	20250502	181300	471953045	4080	4080	4080	4080	0
77	20250502	181200	471953045	4080	4080	4080	4080	0
78	20250502	181100	471953045	4080	4080	4080	4080	0
79	20250502	181000	471953045	4080	4080	4080	4080	0
80	20250502	180900	471953045	4080	4080	4080	4080	0
81	20250502	180800	471953045	4080	4080	4080	4080	0
82	20250502	180700	471953045	4080	4080	4080	4080	0
83	20250502	180600	471953045	4080	4080	4080	4080	0
84	20250502	180500	471953045	4080	4080	4080	4080	0
85	20250502	180400	471953045	4080	4080	4080	4080	0
86	20250502	180300	471953045	4080	4080	4080	4080	0
87	20250502	180200	471953045	4080	4080	4080	4080	0
88	20250502	180100	471953045	4080	4080	4080	4080	0
89	20250502	180000	471953045	4080	4080	4080	4080	0
90	20250502	175900	471953045	4080	4080	4080	4080	0
91	20250502	175800	471953045	4080	4080	4080	4080	0
92	20250502	175700	471953045	4080	4080	4080	4080	1062
93	20250502	175600	471953045	4080	4080	4080	4080	0
94	20250502	175500	471953045	4080	4080	4080	4080	0
95	20250502	175400	471953045	4080	4080	4080	4080	0
96	20250502	175300	471953045	4080	4080	4080	4080	0
97	20250502	175200	471953045	4080	4080	4080	4080	0
98	20250502	175100	471953045	4080	4080	4080	4080	0
99	20250502	175000	471953045	4080	4080	4080	4080	0
100	20250502	174900	471953045	4080	4080	4080	4080	0
101	20250502	174800	471953045	4080	4080	4080	4080	0
102	20250502	174700	471953045	4080	4080	4080	4080	0
103	20250502	174600	471953045	4080	4080	4080	4080	0
104	20250502	174500	471953045	4080	4080	4080	4080	0
105	20250502	174400	471953045	4080	4080	4080	4080	0
106	20250502	174300	471953045	4080	4080	4080	4080	0
107	20250502	174200	471953045	4080	4080	4080	4080	0
108	20250502	174100	471953045	4080	4080	4080	4080	0
109	20250502	174000	471953045	4080	4080	4080	4080	0
110	20250502	173900	471953045	4080	4080	4080	4080	0
111	20250502	173800	471953045	4080	4080	4080	4080	0
112	20250502	173700	471953045	4080	4080	4080	4080	0
113	20250502	173600	471953045	4080	4080	4080	4080	0
114	20250502	173500	471953045	4080	4080	4080	4080	0
115	20250502	173400	471953045	4080	4080	4080	4080	0
116	20250502	173300	471953045	4080	4080	4080	4080	0
117	20250502	173200	471953045	4080	4080	4080	4080	0
118	20250502	173100	471953045	4080	4080	4080	4080	0
119	20250502	173000	471953045	4080	4080	4080	4080	0
120	20250502	172900	471953045	4080	4080	4080	4080	0
121	20250502	172800	471953045	4080	4080	4080	4080	0
122	20250502	172700	471953045	4080	4080	4080	4080	1062
123	20250502	172600	471953045	4080	4080	4080	4080	0
124	20250502	172500	471953045	4080	4080	4080	4080	0
125	20250502	172400	471953045	4080	4080	4080	4080	0
126	20250502	172300	471953045	4080	4080	4080	4080	0
127	20250502	172200	471953045	4080	4080	4080	4080	0
128	20250502	172100	471953045	4080	4080	4080	4080	0
129	20250502	172000	471953045	4080	4080	4080	4080	0
130	20250502	171900	471953045	4080	4080	4080	4080	0
131	20250502	171800	471953045	4080	4080	4080	4080	0
132	20250502	171700	471953045	4080	4080	4080	4080	0
133	20250502	171600	471953045	4080	4080	4080	4080	0
134	20250502	171500	471953045	4080	4080	4080	4080	0
135	20250502	171400	471953045	4080	4080	4080	4080	0
136	20250502	171300	471953045	4080	4080	4080	4080	0
137	20250502	171200	471953045	4080	4080	4080	4080	0
138	20250502	171100	471953045	4080	4080	4080	4080	0
139	20250502	171000	471953045	4080	4080	4080	4080	0
140	20250502	170900	471953045	4080	4080	4080	4080	0
141	20250502	170800	471953045	4080	4080	4080	4080	0
142	20250502	170700	471953045	4080	4080	4080	4080	0
143	20250502	170600	471953045	4080	4080	4080	4080	0
144	20250502	170500	471953045	4080	4080	4080	4080	0
145	20250502	170400	471953045	4080	4080	4080	4080	0
146	20250502	170300	471953045	4080	4080	4080	4080	0
147	20250502	170200	471953045	4080	4080	4080	4080	0
148	20250502	170100	471953045	4080	4080	4080	4080	0
149	20250502	170000	471953045	4080	4080	4080	4080	0
150	20250502	165900	471953045	4080	4080	4080	4080	0
151	20250502	165800	471953045	4080	4080	4080	4080	0
152	20250502	165700	471953045	4080	4080	4080	4080	1062
153	20250502	165600	471953045	4080	4080	4080	4080	0
154	20250502	165500	471953045	4080	4080	4080	4080	0
155	20250502	165400	471953045	4080	4080	4080	4080	0
156	20250502	165300	471953045	4080	4080	4080	4080	0
157	20250502	165200	471953045	4080	4080	4080	4080	0
158	20250502	165100	471953045	4080	4080	4080	4080	0
159	20250502	165000	471953045	4080	4080	4080	4080	0
160	20250502	164900	471953045	4080	4080	4080	4080	0
161	20250502	164800	471953045	4080	4080	4080	4080	0
162	20250502	164700	471953045	4080	4080	4080	4080	0
163	20250502	164600	471953045	4080	4080	4080	4080	0
164	20250502	164500	471953045	4080	4080	4080	4080	0
165	20250502	164400	471953045	4080	4080	4080	4080	0
166	20250502	164300	471953045	4080	4080	4080	4080	0
167	20250502	164200	471953045	4080	4080	4080	4080	0
168	20250502	164100	471953045	4080	4080	4080	4080	0
169	20250502	164000	471953045	4080	4080	4080	4080	0
170	20250502	163900	471953045	4080	4080	4080	4080	0
171	20250502	163800	471953045	4080	4080	4080	4080	0
172	20250502	163700	471953045	4080	4080	4080	4080	0
173	20250502	163600	471953045	4080	4080	4080	4080	0
174	20250502	163500	471953045	4080	4080	4080	4080	0
175	20250502	163400	471953045	4080	4080	4080	4080	0
176	20250502	163300	471953045	4080	4080	4080	4080	0
177	20250502	163200	471953045	4080	4080	4080	4080	0
178	20250502	163100	471953045	4080	4080	4080	4080	0
179	20250502	163000	471953045	4080	4080	4080	4080	0
180	20250502	162900	471953045	4080	4080	4080	4080	0
181	20250502	162800	471953045	4080	4080	4080	4080	0
182	20250502	162700	471953045	4080	4080	4080	4080	1062
183	20250502	162600	471953045	4080	4080	4080	4080	0
184	20250502	162500	471953045	4080	4080	4080	4080	0
185	20250502	162400	471953045	4080	4080	4080	4080	0
186	20250502	162300	471953045	4080	4080	4080	4080	0
187	20250502	162200	471953045	4080	4080	4080	4080	0
188	20250502	162100	471953045	4080	4080	4080	4080	0
189	20250502	162000	471953045	4080	4080	4080	4080	0
190	20250502	161900	471953045	4080	4080	4080	4080	0
191	20250502	161800	471953045	4080	4080	4080	4080	0
192	20250502	161700	471953045	4080	4080	4080	4080	0
193	20250502	161600	471953045	4080	4080	4080	4080	0
194	20250502	161500	471953045	4080	4080	4080	4080	0
195	20250502	161400	471953045	4080	4080	4080	4080	0
196	20250502	161300	471953045	4080	4080	4080	4080	0
197	20250502	161200	471953045	4080	4080	4080	4080	0
198	20250502	161100	471953045	4080	4080	4080	4080	0
199	20250502	161000	471953045	4080	4080	4080	4080	0
200	20250502	160900	471953045	4080	4080	4080	4080	0
201	20250502	160800	471953045	4080	4080	4080	4080	0
202	20250502	160700	471953045	4080	4080	4080	4080	0
203	20250502	160600	471953045	4080	4080	4080	4080	0
204	20250502	160500	471953045	4080	4080	4080	4080	0
205	20250502	160400	471953045	4080	4080	4080	4080	0
206	20250502	160300	471953045	4080	4080	4080	4080	0
207	20250502	160200	471953045	4080	4080	4080	4080	0
208	20250502	160100	471953045	4080	4080	4080	4080	0
209	20250502	160000	471953045	4080	4080	4080	4080	0
210	20250502	155900	471953045	4080	4080	4080	4080	0
211	20250502	155800	471953045	4080	4080	4080	4080	0
212	20250502	155700	471953045	4080	4080	4080	4080	1062
213	20250502	155600	471953045	4080	4080	4080	4080	0
214	20250502	155500	471953045	4080	4080	4080	4080	0
215	20250502	155400	471953045	4080	4080	4080	4080	0
216	20250502	155300	471953045	4080	4080	4080	4080	0
217	20250502	155200	471953045	4080	4080	4080	4080	0
218	20250502	155100	471953045	4080	4080	4080	4080	0
219	20250502	155000	471953045	4080	4080	4080	4080	0
220	20250502	154900	471953045	4080	4080	4080	4080	0
221	20250502	154800	471953045	4080	4080	4080	4080	0
222	20250502	154700	471953045	4080	4080	4080	4080	0
223	20250502	154600	471953045	4080	4080	4080	4080	0
224	20250502	154500	471953045	4080	4080	4080	4080	0
225	20250502	154400	471953045	4080	4080	4080	4080	0
226	20250502	154300	471953045	4080	4080	4080	4080	0
227	20250502	154200	471953045	4080	4080	4080	4080	0
228	20250502	154100	471953045	4080	4080	4080	4080	0
229	20250502	154000	471953045	4080	4080	4080	4080	0
230	20250502	153900	471953045	4080	4080	4080	4080	0
231	20250502	153800	471953045	4080	4080	4080	4080	0
232	20250502	153700	471953045	4080	4080	4080	4080	0
233	20250502	153600	471953045	4080	4080	4080	4080	0
234	20250502	153500	471953045	4080	4080	4080	4080	0
235	20250502	153400	471953045	4080	4080	4080	4080	0
236	20250502	153300	471953045	4080	4080	4080	4080	0
237	20250502	153200	471953045	4080	4080	4080	4080	0
238	20250502	153100	471953045	4080	4080	4080	4080	0
239	20250502	153000	471953045	4080	4080	4080	4080	1062
240	20250502	152900	467620085	4070	4070	4070	4070	0
241	20250502	152800	467620085	4070	4070	4070	4070	0
242	20250502	152700	467620085	4070	4070	4070	4070	0
243	20250502	152600	467620085	4070	4070	4070	4070	0
244	20250502	152500	467620085	4070	4070	4070	4070	0
245	20250502	152400	467620085	4070	4070	4070	4070	0
246	20250502	152300	467620085	4070	4070	4070	4070	0
247	20250502	152200	467620085	4070	4070	4070	4070	0
248	20250502	152100	467620085	4070	4070	4070	4070	0
249	20250502	152000	467620085	4070	4070	4070	4070	0
250	20250502	151900	467620085	4070	4080	4085	4065	318
251	20250502	151800	466322040	4065	4080	4080	4065	116
252	20250502	151700	465849015	4075	4075	4085	4075	453
253	20250502	151600	464001190	4060	4060	4060	4060	0
254	20250502	151500	464001190	4060	4080	4080	4060	1091
255	20250502	151400	459565860	4080	4065	4080	4065	153
256	20250502	151300	458941685	4080	4080	4080	4080	124
257	20250502	151200	458435765	4080	4080	4080	4080	367
258	20250502	151100	456938405	4080	4080	4080	4080	0
259	20250502	151000	456938405	4080	4080	4080	4080	222
260	20250502	150900	456032645	4060	4060	4060	4060	0
261	20250502	150800	456032645	4060	4060	4060	4060	0
262	20250502	150700	456032645	4060	4060	4060	4060	0
263	20250502	150600	456032645	4060	4060	4060	4060	0
264	20250502	150500	456032645	4060	4060	4060	4060	0
265	20250502	150400	456032645	4060	4060	4060	4060	0
266	20250502	150300	456032645	4060	4060	4060	4060	0
267	20250502	150200	456032645	4060	4060	4060	4060	0
268	20250502	150100	456032645	4060	4070	4070	4060	218
269	20250502	150000	455147450	4060	4060	4060	4060	0
270	20250502	145900	455147450	4060	4055	4060	4055	10450
271	20250502	145800	412771860	4055	4075	4080	4055	5309
272	20250502	145700	391208365	4080	4080	4080	4080	0
273	20250502	145600	391208365	4080	4070	4080	4070	288
274	20250502	145500	390034125	4080	4080	4080	4080	0
275	20250502	145400	390034125	4080	4070	4080	4070	227
276	20250502	145300	389108365	4080	4080	4080	4080	0
277	20250502	145200	389108365	4080	4080	4080	4080	0
278	20250502	145100	389108365	4080	4080	4080	4080	206
279	20250502	145000	388267885	4075	4075	4075	4075	308
280	20250502	144900	387012785	4075	4075	4075	4075	174
281	20250502	144800	386303735	4070	4070	4070	4070	0
282	20250502	144700	386303735	4070	4075	4075	4070	291
283	20250502	144600	385118520	4075	4075	4075	4075	0
284	20250502	144500	385118520	4075	4075	4075	4075	176
285	20250502	144400	384401320	4070	4070	4070	4070	180
286	20250502	144300	383668720	4080	4080	4080	4080	177
287	20250502	144200	382946560	4080	4080	4080	4080	300
288	20250502	144100	381722560	4080	4085	4085	4080	213
289	20250502	144000	380852675	4085	4085	4085	4085	0
290	20250502	143900	380852675	4085	4080	4085	4080	192
291	20250502	143800	380068530	4080	4080	4080	4080	0
292	20250502	143700	380068530	4080	4080	4080	4080	159
293	20250502	143600	379419810	4070	4070	4070	4070	50
294	20250502	143500	379216310	4085	4085	4085	4085	142
295	20250502	143400	378636240	4080	4075	4080	4075	348
296	20250502	143300	377217715	4070	4070	4070	4070	54
297	20250502	143200	376997935	4070	4065	4070	4065	375
298	20250502	143100	375472930	4070	4070	4070	4070	0
299	20250502	143000	375472930	4070	4070	4070	4070	397
300	20250502	142900	373857140	4070	4070	4070	4070	0
301	20250502	142800	373857140	4070	4070	4070	4070	120
302	20250502	142700	373368740	4070	4070	4070	4070	194
303	20250502	142600	372579160	4070	4070	4070	4070	0
304	20250502	142500	372579160	4070	4070	4070	4070	179
305	20250502	142400	371850630	4070	4070	4070	4070	0
306	20250502	142300	371850630	4070	4070	4070	4070	0
307	20250502	142200	371850630	4070	4065	4070	4065	587
308	20250502	142100	369463540	4070	4070	4070	4070	126
309	20250502	142000	368950720	4065	4065	4065	4065	158
310	20250502	141900	368308450	4075	4075	4075	4075	181
311	20250502	141800	367570875	4070	4070	4070	4070	2
312	20250502	141700	367562735	4070	4065	4070	4065	805
313	20250502	141600	364289875	4070	4070	4070	4070	126
314	20250502	141500	363777055	4070	4070	4070	4070	0
315	20250502	141400	363777055	4070	4070	4070	4070	0
316	20250502	141300	363777055	4070	4075	4075	4070	214
317	20250502	141200	362905085	4075	4075	4075	4075	0
318	20250502	141100	362905085	4075	4075	4075	4075	237
319	20250502	141000	361939310	4075	4075	4075	4075	208
320	20250502	140900	361091710	4070	4070	4070	4070	0
321	20250502	140800	361091710	4070	4070	4075	4070	279
322	20250502	140700	359955050	4075	4075	4075	4075	0
323	20250502	140600	359955050	4075	4075	4075	4075	0
324	20250502	140500	359955050	4075	4075	4075	4075	175
325	20250502	140400	359241925	4070	4070	4070	4070	1
326	20250502	140300	359237855	4070	4070	4070	4070	184
327	20250502	140200	358488975	4070	4070	4070	4070	132
328	20250502	140100	357951735	4070	4075	4075	4070	557
329	20250502	140000	355683820	4070	4070	4070	4070	363
330	20250502	135900	354206410	4070	4070	4075	4070	189
331	20250502	135800	353436550	4080	4080	4080	4080	0
332	20250502	135700	353436550	4080	4080	4080	4080	0
333	20250502	135600	353436550	4080	4075	4080	4075	196
334	20250502	135500	352637175	4075	4075	4075	4075	135
335	20250502	135400	352087050	4065	4065	4065	4065	105
336	20250502	135300	351660225	4075	4075	4075	4075	0
337	20250502	135200	351660225	4075	4075	4075	4075	0
338	20250502	135100	351660225	4075	4065	4075	4065	332
339	20250502	135000	350308365	4065	4065	4065	4065	0
340	20250502	134900	350308365	4065	4065	4065	4065	0
341	20250502	134800	350308365	4065	4065	4065	4065	967
342	20250502	134700	346377510	4070	4070	4070	4070	0
343	20250502	134600	346377510	4070	4070	4070	4070	353
344	20250502	134500	344940800	4070	4070	4070	4070	0
345	20250502	134400	344940800	4070	4070	4070	4070	187
346	20250502	134300	344179710	4070	4070	4070	4070	10
347	20250502	134200	344139010	4070	4070	4070	4070	0
348	20250502	134100	344139010	4070	4070	4070	4070	188
349	20250502	134000	343373850	4065	4065	4065	4065	0
350	20250502	133900	343373850	4065	4065	4065	4065	0
351	20250502	133800	343373850	4065	4065	4065	4065	0
352	20250502	133700	343373850	4065	4065	4065	4065	2
353	20250502	133600	343365720	4065	4065	4065	4065	2
354	20250502	133500	343357590	4065	4065	4065	4065	0
355	20250502	133400	343357590	4065	4065	4065	4065	0
356	20250502	133300	343357590	4065	4065	4065	4065	0
357	20250502	133200	343357590	4065	4065	4065	4065	0
358	20250502	133100	343357590	4065	4065	4065	4065	0
359	20250502	133000	343357590	4065	4065	4065	4065	1689
360	20250502	132900	336491805	4065	4065	4065	4065	0
361	20250502	132800	336491805	4065	4065	4065	4065	0
362	20250502	132700	336491805	4065	4065	4065	4065	0
363	20250502	132600	336491805	4065	4065	4065	4065	0
364	20250502	132500	336491805	4065	4075	4075	4065	582
365	20250502	132400	334124045	4075	4075	4075	4075	0
366	20250502	132300	334124045	4075	4075	4075	4075	167
367	20250502	132200	333443520	4070	4070	4070	4070	0
368	20250502	132100	333443520	4070	4070	4070	4070	0
369	20250502	132000	333443520	4070	4070	4070	4070	6
370	20250502	131900	333419100	4075	4075	4075	4075	211
371	20250502	131800	332559275	4080	4080	4080	4080	0
372	20250502	131700	332559275	4080	4080	4080	4080	31
373	20250502	131600	332432795	4075	4075	4075	4075	10
374	20250502	131500	332392045	4065	4065	4065	4065	0
375	20250502	131400	332392045	4065	4075	4075	4065	1076
376	20250502	131300	328012055	4080	4090	4090	4080	2109
377	20250502	131200	319405145	4085	4085	4085	4085	105
378	20250502	131100	318976220	4085	4075	4085	4075	50
379	20250502	131000	318772195	4080	4070	4080	4070	414
380	20250502	130900	317086450	4075	4075	4075	4075	6
381	20250502	130800	317062000	4080	4080	4080	4080	205
382	20250502	130700	316225600	4075	4075	4075	4075	0
383	20250502	130600	316225600	4075	4080	4080	4075	174
384	20250502	130500	315515730	4075	4075	4075	4075	19
385	20250502	130400	315438305	4070	4070	4070	4070	0
386	20250502	130300	315438305	4070	4070	4070	4070	0
387	20250502	130200	315438305	4070	4070	4070	4070	0
388	20250502	130100	315438305	4070	4070	4070	4070	0
389	20250502	130000	315438305	4070	4070	4070	4070	0
390	20250502	125900	315438305	4070	4065	4070	4065	10
391	20250502	125800	315397610	4065	4065	4065	4065	0
392	20250502	125700	315397610	4065	4065	4065	4065	0
393	20250502	125600	315397610	4065	4065	4065	4065	0
394	20250502	125500	315397610	4065	4065	4065	4065	0
395	20250502	125400	315397610	4065	4065	4065	4065	0
396	20250502	125300	315397610	4065	4065	4065	4065	0
397	20250502	125200	315397610	4065	4065	4065	4065	0
398	20250502	125100	315397610	4065	4065	4065	4065	0
399	20250502	125000	315397610	4065	4065	4065	4065	0
400	20250502	124900	315397610	4065	4065	4065	4065	0
401	20250502	124800	315397610	4065	4065	4065	4065	0
402	20250502	124700	315397610	4065	4065	4065	4065	156
403	20250502	124600	314763470	4065	4065	4065	4065	3
404	20250502	124500	314751275	4065	4065	4065	4065	0
405	20250502	124400	314751275	4065	4065	4065	4065	208
406	20250502	124300	313905755	4065	4062	4065	4062	646
407	20250502	124200	311280020	4062	4062	4062	4062	0
408	20250502	124100	311280020	4062	4062	4062	4062	0
409	20250502	124000	311280020	4062	4062	4062	4062	14
410	20250502	123900	311223152	4060	4062	4062	4060	2
411	20250502	123800	311215030	4065	4065	4065	4065	0
412	20250502	123700	311215030	4065	4065	4065	4065	27
413	20250502	123600	311105275	4065	4065	4065	4065	0
414	20250502	123500	311105275	4065	4065	4065	4065	5
415	20250502	123400	311084950	4065	4070	4070	4065	7125
416	20250502	123300	282120405	4075	4075	4075	4075	13
417	20250502	123200	282067430	4070	4070	4070	4070	0
418	20250502	123100	282067430	4070	4070	4070	4070	0
419	20250502	123000	282067430	4070	4070	4070	4070	0
420	20250502	122900	282067430	4070	4070	4070	4070	1
421	20250502	122800	282063360	4070	4070	4070	4070	184
422	20250502	122700	281314480	4075	4075	4075	4075	0
423	20250502	122600	281314480	4075	4075	4075	4075	1
424	20250502	122500	281310405	4075	4075	4075	4075	0
425	20250502	122400	281310405	4075	4075	4075	4075	0
426	20250502	122300	281310405	4075	4075	4075	4075	0
427	20250502	122200	281310405	4075	4075	4075	4075	22
428	20250502	122100	281220755	4075	4075	4075	4075	0
429	20250502	122000	281220755	4075	4075	4075	4075	0
430	20250502	121900	281220755	4075	4075	4075	4075	0
431	20250502	121800	281220755	4075	4075	4075	4075	0
432	20250502	121700	281220755	4075	4075	4075	4075	0
433	20250502	121600	281220755	4075	4075	4075	4075	0
434	20250502	121500	281220755	4075	4075	4075	4075	1
435	20250502	121400	281216680	4070	4070	4070	4070	2
436	20250502	121300	281208540	4070	4070	4070	4070	2
437	20250502	121200	281200400	4075	4075	4075	4075	0
438	20250502	121100	281200400	4075	4075	4075	4075	0
439	20250502	121000	281200400	4075	4075	4075	4075	252
440	20250502	120900	280173500	4075	4075	4075	4075	0
441	20250502	120800	280173500	4075	4075	4075	4075	0
442	20250502	120700	280173500	4075	4075	4075	4075	0
443	20250502	120600	280173500	4075	4075	4075	4075	0
444	20250502	120500	280173500	4075	4075	4075	4075	0
445	20250502	120400	280173500	4075	4075	4075	4075	247
446	20250502	120300	279166975	4075	4075	4075	4075	0
447	20250502	120200	279166975	4075	4075	4075	4075	0
448	20250502	120100	279166975	4075	4075	4075	4075	0
449	20250502	120000	279166975	4075	4075	4075	4075	0
450	20250502	115900	279166975	4075	4075	4075	4075	0
451	20250502	115800	279166975	4075	4075	4075	4075	40
452	20250502	115700	279003975	4075	4075	4075	4075	461
453	20250502	115600	277125400	4070	4070	4070	4070	0
454	20250502	115500	277125400	4070	4070	4070	4070	0
455	20250502	115400	277125400	4070	4070	4070	4070	0
456	20250502	115300	277125400	4070	4070	4070	4070	0
457	20250502	115200	277125400	4070	4070	4070	4070	0
458	20250502	115100	277125400	4070	4070	4070	4070	0
459	20250502	115000	277125400	4070	4070	4070	4070	0
460	20250502	114900	277125400	4070	4070	4070	4070	0
461	20250502	114800	277125400	4070	4070	4070	4070	0
462	20250502	114700	277125400	4070	4070	4070	4070	0
463	20250502	114600	277125400	4070	4070	4070	4070	0
464	20250502	114500	277125400	4070	4070	4070	4070	1
465	20250502	114400	277121330	4070	4070	4070	4070	0
466	20250502	114300	277121330	4070	4070	4070	4070	3600
467	20250502	114200	262469330	4075	4075	4075	4075	0
468	20250502	114100	262469330	4075	4075	4075	4075	103
469	20250502	114000	262049605	4075	4075	4075	4075	0
470	20250502	113900	262049605	4075	4075	4075	4075	0
471	20250502	113800	262049605	4075	4075	4075	4075	149
472	20250502	113700	261442430	4070	4070	4075	4070	4
473	20250502	113600	261426145	4075	4075	4075	4075	0
474	20250502	113500	261426145	4075	4075	4075	4075	0
475	20250502	113400	261426145	4075	4075	4075	4075	0
476	20250502	113300	261426145	4075	4075	4075	4075	0
477	20250502	113200	261426145	4075	4075	4075	4075	631
478	20250502	113100	258854820	4080	4080	4080	4080	24
479	20250502	113000	258756900	4080	4080	4080	4080	0
480	20250502	112900	258756900	4080	4080	4080	4080	0
481	20250502	112800	258756900	4080	4080	4080	4080	0
482	20250502	112700	258756900	4080	4080	4080	4080	0
483	20250502	112600	258756900	4080	4080	4080	4080	0
484	20250502	112500	258756900	4080	4080	4080	4080	0
485	20250502	112400	258756900	4080	4080	4080	4080	0
486	20250502	112300	258756900	4080	4080	4080	4080	0
487	20250502	112200	258756900	4080	4080	4080	4080	0
488	20250502	112100	258756900	4080	4080	4080	4080	0
489	20250502	112000	258756900	4080	4080	4080	4080	0
490	20250502	111900	258756900	4080	4080	4080	4080	0
491	20250502	111800	258756900	4080	4080	4080	4080	0
492	20250502	111700	258756900	4080	4080	4080	4080	0
493	20250502	111600	258756900	4080	4080	4080	4080	0
494	20250502	111500	258756900	4080	4080	4080	4080	0
495	20250502	111400	258756900	4080	4080	4080	4080	0
496	20250502	111300	258756900	4080	4080	4080	4080	245
497	20250502	111200	257757300	4075	4075	4075	4075	0
498	20250502	111100	257757300	4075	4075	4075	4075	100
499	20250502	111000	257349800	4075	4075	4075	4075	131
500	20250502	110900	256815975	4075	4075	4075	4075	875
501	20250502	110800	253250350	4080	4070	4080	4070	175
502	20250502	110700	252536360	4075	4075	4075	4075	0
503	20250502	110600	252536360	4075	4075	4075	4075	0
504	20250502	110500	252536360	4075	4075	4075	4075	0
505	20250502	110400	252536360	4075	4075	4075	4075	0
506	20250502	110300	252536360	4075	4075	4075	4075	0
507	20250502	110200	252536360	4075	4075	4075	4075	0
508	20250502	110100	252536360	4075	4075	4075	4075	30
509	20250502	110000	252414110	4075	4075	4075	4075	0
510	20250502	105900	252414110	4075	4075	4075	4075	40
511	20250502	105800	252251110	4070	4070	4070	4070	0
512	20250502	105700	252251110	4070	4070	4070	4070	0
513	20250502	105600	252251110	4070	4070	4070	4070	0
514	20250502	105500	252251110	4070	4070	4070	4070	9
515	20250502	105400	252214480	4065	4065	4065	4065	40
516	20250502	105300	252051880	4065	4065	4065	4065	0
517	20250502	105200	252051880	4065	4070	4070	4065	500
518	20250502	105100	250018265	4070	4070	4070	4070	0
519	20250502	105000	250018265	4070	4070	4070	4070	0
520	20250502	104900	250018265	4070	4070	4070	4070	10
521	20250502	104800	249977565	4070	4070	4070	4070	0
522	20250502	104700	249977565	4070	4070	4070	4070	0
523	20250502	104600	249977565	4070	4070	4070	4070	0
524	20250502	104500	249977565	4070	4070	4070	4070	50
525	20250502	104400	249774065	4070	4070	4070	4070	0
526	20250502	104300	249774065	4070	4070	4070	4070	140
527	20250502	104200	249204265	4075	4075	4075	4075	0
528	20250502	104100	249204265	4075	4075	4075	4075	0
529	20250502	104000	249204265	4075	4075	4075	4075	1
530	20250502	103900	249200190	4075	4075	4075	4075	1
531	20250502	103800	249196115	4070	4080	4080	4070	4214
532	20250502	103700	232044775	4080	4080	4080	4080	173
533	20250502	103600	231338935	4075	4075	4075	4075	0
534	20250502	103500	231338935	4075	4075	4075	4075	0
535	20250502	103400	231338935	4075	4075	4075	4075	0
536	20250502	103300	231338935	4075	4080	4080	4075	11
537	20250502	103200	231294105	4080	4080	4080	4080	0
538	20250502	103100	231294105	4080	4075	4080	4075	3860
539	20250502	103000	215545650	4080	4080	4080	4080	176
540	20250502	102900	214827570	4080	4080	4080	4080	2416
541	20250502	102800	204970290	4075	4075	4075	4075	50
542	20250502	102700	204766540	4075	4075	4075	4075	0
543	20250502	102600	204766540	4075	4075	4075	4075	0
544	20250502	102500	204766540	4075	4075	4075	4075	0
545	20250502	102400	204766540	4075	4075	4075	4075	0
546	20250502	102300	204766540	4075	4075	4075	4075	20
547	20250502	102200	204685040	4080	4080	4080	4080	0
548	20250502	102100	204685040	4080	4080	4080	4080	0
549	20250502	102000	204685040	4080	4080	4080	4080	0
550	20250502	101900	204685040	4080	4080	4080	4080	0
551	20250502	101800	204685040	4080	4080	4080	4080	0
552	20250502	101700	204685040	4080	4080	4080	4080	1
553	20250502	101600	204680960	4075	4075	4075	4075	20
554	20250502	101500	204599460	4075	4075	4075	4075	0
555	20250502	101400	204599460	4075	4075	4075	4075	825
556	20250502	101300	201237585	4080	4080	4080	4080	2
557	20250502	101200	201229425	4080	4080	4080	4080	0
558	20250502	101100	201229425	4080	4080	4080	4080	0
559	20250502	101000	201229425	4080	4075	4080	4075	1218
560	20250502	100900	196260075	4075	4075	4075	4075	57
561	20250502	100800	196027800	4080	4080	4080	4080	330
562	20250502	100700	194681400	4080	4080	4080	4080	25
563	20250502	100600	194579400	4085	4085	4085	4085	1244
564	20250502	100500	189497660	4085	4085	4085	4080	22
565	20250502	100400	189407825	4085	4085	4085	4080	21
566	20250502	100300	189322130	4085	4080	4085	4080	1036
567	20250502	100200	185095200	4085	4080	4085	4080	16
568	20250502	100100	185029885	4085	4085	4085	4085	0
569	20250502	100000	185029885	4085	4085	4085	4085	0
570	20250502	095900	185029885	4085	4085	4085	4085	0
571	20250502	095800	185029885	4085	4085	4085	4085	367
572	20250502	095700	183530690	4085	4085	4085	4085	2
573	20250502	095600	183522520	4085	4085	4085	4085	147
574	20250502	095500	182922025	4080	4085	4085	4080	544
575	20250502	095400	180699805	4085	4085	4085	4085	792
576	20250502	095300	177464485	4090	4085	4090	4085	720
577	20250502	095200	174519785	4090	4090	4090	4085	451
578	20250502	095100	172676220	4090	4090	4090	4090	22
579	20250502	095000	172586240	4090	4085	4090	4085	140
580	20250502	094900	172014185	4085	4085	4085	4085	3
581	20250502	094800	172001930	4085	4085	4085	4085	1114
582	20250502	094700	167451240	4085	4080	4085	4080	155
583	20250502	094600	166818765	4075	4075	4075	4075	0
584	20250502	094500	166818765	4075	4075	4075	4075	0
585	20250502	094400	166818765	4075	4075	4080	4075	4247
586	20250502	094300	149505870	4075	4075	4075	4075	33
587	20250502	094200	149371395	4075	4075	4075	4075	439
588	20250502	094100	147582470	4075	4075	4075	4075	461
589	20250502	094000	145703895	4080	4080	4080	4080	10
590	20250502	093900	145663095	4080	4080	4080	4075	412
591	20250502	093800	143982285	4080	4080	4080	4080	195
592	20250502	093700	143186685	4080	4080	4080	4080	29
593	20250502	093600	143068365	4075	4075	4075	4075	72
594	20250502	093500	142774965	4075	4075	4075	4075	0
595	20250502	093400	142774965	4075	4075	4075	4075	1566
596	20250502	093300	136393515	4075	4075	4075	4075	30
597	20250502	093200	136271265	4080	4080	4085	4075	1159
598	20250502	093100	131536890	4075	4085	4085	4075	156
599	20250502	093000	130900815	4085	4080	4085	4080	502
600	20250502	092900	128850150	4085	4085	4085	4085	5
601	20250502	092800	128829725	4085	4085	4085	4085	1
602	20250502	092700	128825640	4075	4085	4085	4075	1608
603	20250502	092600	122257160	4070	4070	4070	4070	50
604	20250502	092500	122053660	4075	4080	4080	4075	1219
605	20250502	092400	117086045	4080	4080	4080	4080	62
606	20250502	092300	116833085	4075	4080	4080	4075	23
607	20250502	092200	116739345	4080	4080	4080	4080	0
608	20250502	092100	116739345	4080	4080	4080	4080	25
609	20250502	092000	116637345	4080	4080	4080	4080	775
610	20250502	091900	113475345	4080	4080	4080	4080	183
611	20250502	091800	112728705	4080	4080	4080	4080	0
612	20250502	091700	112728705	4080	4075	4080	4075	94
613	20250502	091600	112345590	4065	4065	4065	4065	543
614	20250502	091500	110138295	4075	4065	4075	4065	24
615	20250502	091400	110040575	4065	4070	4075	4065	250
616	20250502	091300	109022500	4070	4060	4070	4060	2
617	20250502	091200	109014370	4070	4070	4075	4060	1743
618	20250502	091100	101912405	4070	4070	4070	4065	2898
619	20250502	091000	90130725	4075	4075	4075	4075	205
620	20250502	090900	89295350	4070	4065	4070	4065	824
621	20250502	090800	85942375	4055	4055	4065	4055	1107
622	20250502	090700	81449275	4060	4055	4060	4055	1352
623	20250502	090600	75965540	4055	4055	4055	4055	0
624	20250502	090500	75965540	4055	4065	4070	4055	322
625	20250502	090400	74658265	4065	4055	4065	4055	4159
626	20250502	090300	57775335	4070	4070	4070	4070	0
627	20250502	090200	57775335	4070	4065	4070	4045	6451
628	20250502	090100	31525730	4050	4060	4060	4045	512
629	20250502	090000	29450895	4070	4040	4075	4040	7282