KissMeData/108230/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195600	116298010	4195	4195	4195	4195	450
3	20250502	195500	116298010	4195	4195	4195	4195	0
4	20250502	195400	116298010	4195	4195	4195	4195	0
5	20250502	195300	116298010	4195	4195	4195	4195	0
6	20250502	195200	116298010	4195	4195	4195	4195	0
7	20250502	195100	116298010	4195	4195	4195	4195	0
8	20250502	195000	116298010	4195	4195	4195	4195	0
9	20250502	194900	116298010	4195	4195	4195	4195	0
10	20250502	194800	116298010	4195	4195	4195	4195	0
11	20250502	194700	116298010	4195	4195	4195	4195	0
12	20250502	194600	116298010	4195	4195	4195	4195	0
13	20250502	194500	116298010	4195	4195	4195	4195	0
14	20250502	194400	116298010	4195	4195	4195	4195	0
15	20250502	194300	116298010	4195	4195	4195	4195	0
16	20250502	194200	116298010	4195	4195	4195	4195	0
17	20250502	194100	116298010	4195	4195	4195	4195	0
18	20250502	194000	116298010	4195	4195	4195	4195	0
19	20250502	193900	116298010	4195	4195	4195	4195	0
20	20250502	193800	116298010	4195	4195	4195	4195	0
21	20250502	193700	116298010	4195	4195	4195	4195	0
22	20250502	193600	116298010	4195	4195	4195	4195	0
23	20250502	193500	116298010	4195	4195	4195	4195	0
24	20250502	193400	116298010	4195	4195	4195	4195	0
25	20250502	193300	116298010	4195	4195	4195	4195	0
26	20250502	193200	116298010	4195	4195	4195	4195	0
27	20250502	193100	116298010	4195	4195	4195	4195	0
28	20250502	193000	116298010	4195	4195	4195	4195	0
29	20250502	192900	116298010	4195	4195	4195	4195	0
30	20250502	192800	116298010	4195	4195	4195	4195	0
31	20250502	192700	116298010	4195	4195	4195	4195	0
32	20250502	192600	116298010	4195	4195	4195	4195	450
33	20250502	192500	116298010	4195	4195	4195	4195	0
34	20250502	192400	116298010	4195	4195	4195	4195	0
35	20250502	192300	116298010	4195	4195	4195	4195	0
36	20250502	192200	116298010	4195	4195	4195	4195	0
37	20250502	192100	116298010	4195	4195	4195	4195	0
38	20250502	192000	116298010	4195	4195	4195	4195	0
39	20250502	191900	116298010	4195	4195	4195	4195	0
40	20250502	191800	116298010	4195	4195	4195	4195	0
41	20250502	191700	116298010	4195	4195	4195	4195	0
42	20250502	191600	116298010	4195	4195	4195	4195	0
43	20250502	191500	116298010	4195	4195	4195	4195	0
44	20250502	191400	116298010	4195	4195	4195	4195	0
45	20250502	191300	116298010	4195	4195	4195	4195	0
46	20250502	191200	116298010	4195	4195	4195	4195	0
47	20250502	191100	116298010	4195	4195	4195	4195	0
48	20250502	191000	116298010	4195	4195	4195	4195	0
49	20250502	190900	116298010	4195	4195	4195	4195	0
50	20250502	190800	116298010	4195	4195	4195	4195	0
51	20250502	190700	116298010	4195	4195	4195	4195	0
52	20250502	190600	116298010	4195	4195	4195	4195	0
53	20250502	190500	116298010	4195	4195	4195	4195	0
54	20250502	190400	116298010	4195	4195	4195	4195	0
55	20250502	190300	116298010	4195	4195	4195	4195	0
56	20250502	190200	116298010	4195	4195	4195	4195	0
57	20250502	190100	116298010	4195	4195	4195	4195	0
58	20250502	190000	116298010	4195	4195	4195	4195	0
59	20250502	185900	116298010	4195	4195	4195	4195	0
60	20250502	185800	116298010	4195	4195	4195	4195	0
61	20250502	185700	116298010	4195	4195	4195	4195	0
62	20250502	185600	116298010	4195	4195	4195	4195	450
63	20250502	185500	116298010	4195	4195	4195	4195	0
64	20250502	185400	116298010	4195	4195	4195	4195	0
65	20250502	185300	116298010	4195	4195	4195	4195	0
66	20250502	185200	116298010	4195	4195	4195	4195	0
67	20250502	185100	116298010	4195	4195	4195	4195	0
68	20250502	185000	116298010	4195	4195	4195	4195	0
69	20250502	184900	116298010	4195	4195	4195	4195	0
70	20250502	184800	116298010	4195	4195	4195	4195	0
71	20250502	184700	116298010	4195	4195	4195	4195	0
72	20250502	184600	116298010	4195	4195	4195	4195	0
73	20250502	184500	116298010	4195	4195	4195	4195	0
74	20250502	184400	116298010	4195	4195	4195	4195	0
75	20250502	184300	116298010	4195	4195	4195	4195	0
76	20250502	184200	116298010	4195	4195	4195	4195	0
77	20250502	184100	116298010	4195	4195	4195	4195	0
78	20250502	184000	116298010	4195	4195	4195	4195	0
79	20250502	183900	116298010	4195	4195	4195	4195	0
80	20250502	183800	116298010	4195	4195	4195	4195	0
81	20250502	183700	116298010	4195	4195	4195	4195	0
82	20250502	183600	116298010	4195	4195	4195	4195	0
83	20250502	183500	116298010	4195	4195	4195	4195	0
84	20250502	183400	116298010	4195	4195	4195	4195	0
85	20250502	183300	116298010	4195	4195	4195	4195	0
86	20250502	183200	116298010	4195	4195	4195	4195	0
87	20250502	183100	116298010	4195	4195	4195	4195	0
88	20250502	183000	116298010	4195	4195	4195	4195	0
89	20250502	182900	116298010	4195	4195	4195	4195	0
90	20250502	182800	116298010	4195	4195	4195	4195	0
91	20250502	182700	116298010	4195	4195	4195	4195	0
92	20250502	182600	116298010	4195	4195	4195	4195	450
93	20250502	182500	116298010	4195	4195	4195	4195	0
94	20250502	182400	116298010	4195	4195	4195	4195	0
95	20250502	182300	116298010	4195	4195	4195	4195	0
96	20250502	182200	116298010	4195	4195	4195	4195	0
97	20250502	182100	116298010	4195	4195	4195	4195	0
98	20250502	182000	116298010	4195	4195	4195	4195	0
99	20250502	181900	116298010	4195	4195	4195	4195	0
100	20250502	181800	116298010	4195	4195	4195	4195	0
101	20250502	181700	116298010	4195	4195	4195	4195	0
102	20250502	181600	116298010	4195	4195	4195	4195	0
103	20250502	181500	116298010	4195	4195	4195	4195	0
104	20250502	181400	116298010	4195	4195	4195	4195	0
105	20250502	181300	116298010	4195	4195	4195	4195	0
106	20250502	181200	116298010	4195	4195	4195	4195	0
107	20250502	181100	116298010	4195	4195	4195	4195	0
108	20250502	181000	116298010	4195	4195	4195	4195	0
109	20250502	180900	116298010	4195	4195	4195	4195	0
110	20250502	180800	116298010	4195	4195	4195	4195	0
111	20250502	180700	116298010	4195	4195	4195	4195	0
112	20250502	180600	116298010	4195	4195	4195	4195	0
113	20250502	180500	116298010	4195	4195	4195	4195	0
114	20250502	180400	116298010	4195	4195	4195	4195	0
115	20250502	180300	116298010	4195	4195	4195	4195	0
116	20250502	180200	116298010	4195	4195	4195	4195	0
117	20250502	180100	116298010	4195	4195	4195	4195	0
118	20250502	180000	116298010	4195	4195	4195	4195	0
119	20250502	175900	116298010	4195	4195	4195	4195	0
120	20250502	175800	116298010	4195	4195	4195	4195	0
121	20250502	175700	116298010	4195	4195	4195	4195	0
122	20250502	175600	116298010	4195	4195	4195	4195	450
123	20250502	175500	116298010	4195	4195	4195	4195	0
124	20250502	175400	116298010	4195	4195	4195	4195	0
125	20250502	175300	116298010	4195	4195	4195	4195	0
126	20250502	175200	116298010	4195	4195	4195	4195	0
127	20250502	175100	116298010	4195	4195	4195	4195	0
128	20250502	175000	116298010	4195	4195	4195	4195	0
129	20250502	174900	116298010	4195	4195	4195	4195	0
130	20250502	174800	116298010	4195	4195	4195	4195	0
131	20250502	174700	116298010	4195	4195	4195	4195	0
132	20250502	174600	116298010	4195	4195	4195	4195	0
133	20250502	174500	116298010	4195	4195	4195	4195	0
134	20250502	174400	116298010	4195	4195	4195	4195	0
135	20250502	174300	116298010	4195	4195	4195	4195	0
136	20250502	174200	116298010	4195	4195	4195	4195	0
137	20250502	174100	116298010	4195	4195	4195	4195	0
138	20250502	174000	116298010	4195	4195	4195	4195	0
139	20250502	173900	116298010	4195	4195	4195	4195	0
140	20250502	173800	116298010	4195	4195	4195	4195	0
141	20250502	173700	116298010	4195	4195	4195	4195	0
142	20250502	173600	116298010	4195	4195	4195	4195	0
143	20250502	173500	116298010	4195	4195	4195	4195	0
144	20250502	173400	116298010	4195	4195	4195	4195	0
145	20250502	173300	116298010	4195	4195	4195	4195	0
146	20250502	173200	116298010	4195	4195	4195	4195	0
147	20250502	173100	116298010	4195	4195	4195	4195	0
148	20250502	173000	116298010	4195	4195	4195	4195	0
149	20250502	172900	116298010	4195	4195	4195	4195	0
150	20250502	172800	116298010	4195	4195	4195	4195	0
151	20250502	172700	116298010	4195	4195	4195	4195	0
152	20250502	172600	116298010	4195	4195	4195	4195	450
153	20250502	172500	116298010	4195	4195	4195	4195	0
154	20250502	172400	116298010	4195	4195	4195	4195	0
155	20250502	172300	116298010	4195	4195	4195	4195	0
156	20250502	172200	116298010	4195	4195	4195	4195	0
157	20250502	172100	116298010	4195	4195	4195	4195	0
158	20250502	172000	116298010	4195	4195	4195	4195	0
159	20250502	171900	116298010	4195	4195	4195	4195	0
160	20250502	171800	116298010	4195	4195	4195	4195	0
161	20250502	171700	116298010	4195	4195	4195	4195	0
162	20250502	171600	116298010	4195	4195	4195	4195	0
163	20250502	171500	116298010	4195	4195	4195	4195	0
164	20250502	171400	116298010	4195	4195	4195	4195	0
165	20250502	171300	116298010	4195	4195	4195	4195	0
166	20250502	171200	116298010	4195	4195	4195	4195	0
167	20250502	171100	116298010	4195	4195	4195	4195	0
168	20250502	171000	116298010	4195	4195	4195	4195	0
169	20250502	170900	116298010	4195	4195	4195	4195	0
170	20250502	170800	116298010	4195	4195	4195	4195	0
171	20250502	170700	116298010	4195	4195	4195	4195	0
172	20250502	170600	116298010	4195	4195	4195	4195	0
173	20250502	170500	116298010	4195	4195	4195	4195	0
174	20250502	170400	116298010	4195	4195	4195	4195	0
175	20250502	170300	116298010	4195	4195	4195	4195	0
176	20250502	170200	116298010	4195	4195	4195	4195	0
177	20250502	170100	116298010	4195	4195	4195	4195	0
178	20250502	170000	116298010	4195	4195	4195	4195	0
179	20250502	165900	116298010	4195	4195	4195	4195	0
180	20250502	165800	116298010	4195	4195	4195	4195	0
181	20250502	165700	116298010	4195	4195	4195	4195	0
182	20250502	165600	116298010	4195	4195	4195	4195	450
183	20250502	165500	116298010	4195	4195	4195	4195	0
184	20250502	165400	116298010	4195	4195	4195	4195	0
185	20250502	165300	116298010	4195	4195	4195	4195	0
186	20250502	165200	116298010	4195	4195	4195	4195	0
187	20250502	165100	116298010	4195	4195	4195	4195	0
188	20250502	165000	116298010	4195	4195	4195	4195	0
189	20250502	164900	116298010	4195	4195	4195	4195	0
190	20250502	164800	116298010	4195	4195	4195	4195	0
191	20250502	164700	116298010	4195	4195	4195	4195	0
192	20250502	164600	116298010	4195	4195	4195	4195	0
193	20250502	164500	116298010	4195	4195	4195	4195	0
194	20250502	164400	116298010	4195	4195	4195	4195	0
195	20250502	164300	116298010	4195	4195	4195	4195	0
196	20250502	164200	116298010	4195	4195	4195	4195	0
197	20250502	164100	116298010	4195	4195	4195	4195	0
198	20250502	164000	116298010	4195	4195	4195	4195	0
199	20250502	163900	116298010	4195	4195	4195	4195	0
200	20250502	163800	116298010	4195	4195	4195	4195	0
201	20250502	163700	116298010	4195	4195	4195	4195	0
202	20250502	163600	116298010	4195	4195	4195	4195	0
203	20250502	163500	116298010	4195	4195	4195	4195	0
204	20250502	163400	116298010	4195	4195	4195	4195	0
205	20250502	163300	116298010	4195	4195	4195	4195	0
206	20250502	163200	116298010	4195	4195	4195	4195	0
207	20250502	163100	116298010	4195	4195	4195	4195	0
208	20250502	163000	116298010	4195	4195	4195	4195	0
209	20250502	162900	116298010	4195	4195	4195	4195	0
210	20250502	162800	116298010	4195	4195	4195	4195	0
211	20250502	162700	116298010	4195	4195	4195	4195	0
212	20250502	162600	116298010	4195	4195	4195	4195	450
213	20250502	162500	116298010	4195	4195	4195	4195	0
214	20250502	162400	116298010	4195	4195	4195	4195	0
215	20250502	162300	116298010	4195	4195	4195	4195	0
216	20250502	162200	116298010	4195	4195	4195	4195	0
217	20250502	162100	116298010	4195	4195	4195	4195	0
218	20250502	162000	116298010	4195	4195	4195	4195	0
219	20250502	161900	116298010	4195	4195	4195	4195	0
220	20250502	161800	116298010	4195	4195	4195	4195	0
221	20250502	161700	116298010	4195	4195	4195	4195	0
222	20250502	161600	116298010	4195	4195	4195	4195	0
223	20250502	161500	116298010	4195	4195	4195	4195	0
224	20250502	161400	116298010	4195	4195	4195	4195	0
225	20250502	161300	116298010	4195	4195	4195	4195	0
226	20250502	161200	116298010	4195	4195	4195	4195	0
227	20250502	161100	116298010	4195	4195	4195	4195	0
228	20250502	161000	116298010	4195	4195	4195	4195	0
229	20250502	160900	116298010	4195	4195	4195	4195	0
230	20250502	160800	116298010	4195	4195	4195	4195	0
231	20250502	160700	116298010	4195	4195	4195	4195	0
232	20250502	160600	116298010	4195	4195	4195	4195	0
233	20250502	160500	116298010	4195	4195	4195	4195	0
234	20250502	160400	116298010	4195	4195	4195	4195	0
235	20250502	160300	116298010	4195	4195	4195	4195	0
236	20250502	160200	116298010	4195	4195	4195	4195	0
237	20250502	160100	116298010	4195	4195	4195	4195	0
238	20250502	160000	116298010	4195	4195	4195	4195	0
239	20250502	155900	116298010	4195	4195	4195	4195	0
240	20250502	155800	116298010	4195	4195	4195	4195	0
241	20250502	155700	116298010	4195	4195	4195	4195	0
242	20250502	155600	116298010	4195	4195	4195	4195	450
243	20250502	155500	116298010	4195	4195	4195	4195	0
244	20250502	155400	116298010	4195	4195	4195	4195	0
245	20250502	155300	116298010	4195	4195	4195	4195	0
246	20250502	155200	116298010	4195	4195	4195	4195	0
247	20250502	155100	116298010	4195	4195	4195	4195	0
248	20250502	155000	116298010	4195	4195	4195	4195	0
249	20250502	154900	116298010	4195	4195	4195	4195	0
250	20250502	154800	116298010	4195	4195	4195	4195	0
251	20250502	154700	116298010	4195	4195	4195	4195	0
252	20250502	154600	116298010	4195	4195	4195	4195	0
253	20250502	154500	116298010	4195	4195	4195	4195	0
254	20250502	154400	116298010	4195	4195	4195	4195	0
255	20250502	154300	116298010	4195	4195	4195	4195	0
256	20250502	154200	116298010	4195	4195	4195	4195	0
257	20250502	154100	116298010	4195	4195	4195	4195	0
258	20250502	154000	116298010	4195	4195	4195	4195	0
259	20250502	153900	116298010	4195	4195	4195	4195	0
260	20250502	153800	116298010	4195	4195	4195	4195	0
261	20250502	153700	116298010	4195	4195	4195	4195	0
262	20250502	153600	116298010	4195	4195	4195	4195	0
263	20250502	153500	116298010	4195	4195	4195	4195	0
264	20250502	153400	116298010	4195	4195	4195	4195	0
265	20250502	153300	116298010	4195	4195	4195	4195	0
266	20250502	153200	116298010	4195	4195	4195	4195	0
267	20250502	153100	116298010	4195	4195	4195	4195	0
268	20250502	153000	116298010	4195	4195	4195	4195	450
269	20250502	152900	114410260	4120	4120	4120	4120	0
270	20250502	152800	114410260	4120	4120	4120	4120	0
271	20250502	152700	114410260	4120	4120	4120	4120	0
272	20250502	152600	114410260	4120	4120	4120	4120	0
273	20250502	152500	114410260	4120	4120	4120	4120	0
274	20250502	152400	114410260	4120	4120	4120	4120	0
275	20250502	152300	114410260	4120	4120	4120	4120	0
276	20250502	152200	114410260	4120	4120	4120	4120	0
277	20250502	152100	114410260	4120	4120	4120	4120	0
278	20250502	152000	114410260	4120	4120	4120	4120	0
279	20250502	151900	114410260	4120	4120	4140	4120	103
280	20250502	151800	113984355	4125	4125	4125	4125	9
281	20250502	151700	113947230	4125	4125	4125	4125	150
282	20250502	151600	113328480	4125	4130	4130	4125	17
283	20250502	151500	113258350	4125	4125	4125	4125	0
284	20250502	151400	113258350	4125	4125	4125	4125	0
285	20250502	151300	113258350	4125	4125	4125	4125	0
286	20250502	151200	113258350	4125	4125	4125	4125	24
287	20250502	151100	113159350	4120	4130	4130	4120	300
288	20250502	151000	111921780	4135	4135	4135	4135	0
289	20250502	150900	111921780	4135	4135	4135	4135	0
290	20250502	150800	111921780	4135	4135	4135	4135	9
291	20250502	150700	111884565	4135	4135	4135	4135	3
292	20250502	150600	111872160	4140	4140	4140	4140	1
293	20250502	150500	111868020	4130	4130	4130	4130	0
294	20250502	150400	111868020	4130	4130	4130	4130	0
295	20250502	150300	111868020	4130	4130	4130	4130	0
296	20250502	150200	111868020	4130	4130	4130	4130	53
297	20250502	150100	111649130	4130	4130	4130	4130	50
298	20250502	150000	111442630	4130	4130	4130	4130	0
299	20250502	145900	111442630	4130	4140	4140	4130	73
300	20250502	145800	111140420	4125	4125	4125	4125	0
301	20250502	145700	111140420	4125	4125	4125	4125	0
302	20250502	145600	111140420	4125	4125	4125	4125	0
303	20250502	145500	111140420	4125	4125	4125	4125	0
304	20250502	145400	111140420	4125	4125	4125	4125	37
305	20250502	145300	110987795	4125	4125	4125	4125	0
306	20250502	145200	110987795	4125	4125	4125	4125	0
307	20250502	145100	110987795	4125	4125	4125	4125	0
308	20250502	145000	110987795	4125	4125	4125	4125	0
309	20250502	144900	110987795	4125	4125	4125	4125	0
310	20250502	144800	110987795	4125	4125	4125	4125	0
311	20250502	144700	110987795	4125	4135	4140	4125	596
312	20250502	144600	108523155	4135	4135	4135	4135	0
313	20250502	144500	108523155	4135	4135	4135	4135	1
314	20250502	144400	108519020	4125	4125	4125	4125	3
315	20250502	144300	108506645	4125	4130	4130	4125	44
316	20250502	144200	108325085	4130	4130	4130	4130	0
317	20250502	144100	108325085	4130	4130	4130	4130	20
318	20250502	144000	108242485	4130	4130	4130	4130	1
319	20250502	143900	108238355	4125	4125	4125	4125	2
320	20250502	143800	108230105	4125	4125	4125	4125	15
321	20250502	143700	108168230	4125	4125	4125	4125	6
322	20250502	143600	108143480	4125	4125	4125	4125	0
323	20250502	143500	108143480	4125	4125	4125	4120	256
324	20250502	143400	107088595	4125	4125	4125	4125	0
325	20250502	143300	107088595	4125	4125	4125	4125	0
326	20250502	143200	107088595	4125	4130	4130	4125	27
327	20250502	143100	106977110	4125	4125	4125	4125	0
328	20250502	143000	106977110	4125	4125	4125	4125	1
329	20250502	142900	106972985	4125	4125	4125	4125	3
330	20250502	142800	106960610	4125	4125	4125	4125	2
331	20250502	142700	106952360	4125	4125	4125	4125	82
332	20250502	142600	106614110	4130	4130	4130	4130	0
333	20250502	142500	106614110	4130	4130	4130	4130	2
334	20250502	142400	106605850	4125	4135	4135	4125	108
335	20250502	142300	106159350	4125	4125	4125	4125	0
336	20250502	142200	106159350	4125	4125	4125	4125	1
337	20250502	142100	106155225	4140	4140	4140	4140	0
338	20250502	142000	106155225	4140	4140	4140	4140	1
339	20250502	141900	106151085	4125	4125	4125	4125	1
340	20250502	141800	106146960	4125	4125	4125	4125	16
341	20250502	141700	106080960	4145	4145	4145	4145	0
342	20250502	141600	106080960	4145	4145	4145	4145	0
343	20250502	141500	106080960	4145	4145	4145	4145	1
344	20250502	141400	106076815	4125	4125	4125	4125	0
345	20250502	141300	106076815	4125	4125	4125	4125	0
346	20250502	141200	106076815	4125	4125	4125	4125	0
347	20250502	141100	106076815	4125	4125	4125	4125	0
348	20250502	141000	106076815	4125	4125	4125	4125	0
349	20250502	140900	106076815	4125	4125	4125	4125	10
350	20250502	140800	106035565	4125	4135	4135	4125	531
351	20250502	140700	103844890	4140	4140	4140	4140	0
352	20250502	140600	103844890	4140	4140	4140	4140	0
353	20250502	140500	103844890	4140	4140	4140	4140	5
354	20250502	140400	103824190	4140	4145	4145	4140	6
355	20250502	140300	103799335	4130	4130	4130	4130	9
356	20250502	140200	103762165	4140	4130	4140	4125	163
357	20250502	140100	103087635	4125	4125	4125	4125	0
358	20250502	140000	103087635	4125	4125	4125	4125	0
359	20250502	135900	103087635	4125	4125	4125	4125	1
360	20250502	135800	103083510	4125	4125	4125	4125	0
361	20250502	135700	103083510	4125	4125	4125	4125	0
362	20250502	135600	103083510	4125	4125	4125	4125	0
363	20250502	135500	103083510	4125	4125	4125	4125	0
364	20250502	135400	103083510	4125	4125	4125	4125	42
365	20250502	135300	102910260	4125	4125	4125	4125	27
366	20250502	135200	102798885	4125	4125	4125	4125	5
367	20250502	135100	102778260	4140	4140	4140	4140	0
368	20250502	135000	102778260	4140	4140	4140	4140	0
369	20250502	134900	102778260	4140	4140	4140	4140	2
370	20250502	134800	102769980	4140	4140	4140	4140	0
371	20250502	134700	102769980	4140	4140	4140	4140	0
372	20250502	134600	102769980	4140	4140	4140	4140	0
373	20250502	134500	102769980	4140	4140	4140	4140	0
374	20250502	134400	102769980	4140	4140	4140	4140	0
375	20250502	134300	102769980	4140	4140	4140	4140	2
376	20250502	134200	102761700	4140	4140	4140	4140	0
377	20250502	134100	102761700	4140	4140	4140	4140	0
378	20250502	134000	102761700	4140	4140	4140	4140	0
379	20250502	133900	102761700	4140	4140	4140	4140	0
380	20250502	133800	102761700	4140	4140	4140	4140	0
381	20250502	133700	102761700	4140	4140	4140	4140	0
382	20250502	133600	102761700	4140	4140	4140	4140	0
383	20250502	133500	102761700	4140	4140	4140	4140	2
384	20250502	133400	102753420	4140	4140	4140	4140	0
385	20250502	133300	102753420	4140	4140	4140	4140	81
386	20250502	133200	102418080	4140	4130	4140	4125	31
387	20250502	133100	102290085	4130	4145	4145	4110	1661
388	20250502	133000	95432925	4150	4150	4150	4150	0
389	20250502	132900	95432925	4150	4150	4150	4150	23
390	20250502	132800	95337475	4160	4160	4160	4160	0
391	20250502	132700	95337475	4160	4160	4160	4160	0
392	20250502	132600	95337475	4160	4160	4160	4160	0
393	20250502	132500	95337475	4160	4160	4160	4160	14
394	20250502	132400	95279235	4165	4165	4165	4165	0
395	20250502	132300	95279235	4165	4165	4165	4165	0
396	20250502	132200	95279235	4165	4165	4165	4165	0
397	20250502	132100	95279235	4165	4165	4165	4165	0
398	20250502	132000	95279235	4165	4165	4165	4165	0
399	20250502	131900	95279235	4165	4165	4165	4165	0
400	20250502	131800	95279235	4165	4165	4165	4165	0
401	20250502	131700	95279235	4165	4165	4165	4165	0
402	20250502	131600	95279235	4165	4155	4200	4155	5328
403	20250502	131500	72949270	4155	4155	4155	4155	0
404	20250502	131400	72949270	4155	4155	4155	4155	0
405	20250502	131300	72949270	4155	4155	4155	4155	1
406	20250502	131200	72945115	4155	4150	4160	4150	22
407	20250502	131100	72853770	4145	4145	4145	4145	0
408	20250502	131000	72853770	4145	4145	4145	4145	1
409	20250502	130900	72849625	4180	4180	4180	4180	0
410	20250502	130800	72849625	4180	4180	4180	4180	0
411	20250502	130700	72849625	4180	4180	4180	4180	0
412	20250502	130600	72849625	4180	4180	4180	4180	0
413	20250502	130500	72849625	4180	4180	4180	4180	100
414	20250502	130400	72431625	4180	4155	4180	4155	2325
415	20250502	130300	62726425	4145	4145	4145	4145	790
416	20250502	130200	59451875	4145	4145	4145	4145	0
417	20250502	130100	59451875	4145	4145	4145	4145	0
418	20250502	130000	59451875	4145	4145	4145	4145	0
419	20250502	125900	59451875	4145	4145	4145	4145	0
420	20250502	125800	59451875	4145	4145	4145	4145	0
421	20250502	125700	59451875	4145	4160	4160	4145	384
422	20250502	125600	57854780	4155	4155	4155	4155	0
423	20250502	125500	57854780	4155	4155	4155	4155	1
424	20250502	125400	57850625	4150	4150	4150	4150	4
425	20250502	125300	57834025	4155	4155	4155	4155	0
426	20250502	125200	57834025	4155	4155	4155	4155	0
427	20250502	125100	57834025	4155	4155	4155	4155	0
428	20250502	125000	57834025	4155	4155	4155	4155	0
429	20250502	124900	57834025	4155	4155	4155	4155	0
430	20250502	124800	57834025	4155	4155	4155	4155	0
431	20250502	124700	57834025	4155	4155	4155	4155	0
432	20250502	124600	57834025	4155	4155	4155	4155	0
433	20250502	124500	57834025	4155	4155	4155	4155	1
434	20250502	124400	57829870	4155	4155	4155	4155	0
435	20250502	124300	57829870	4155	4155	4155	4155	0
436	20250502	124200	57829870	4155	4155	4155	4155	0
437	20250502	124100	57829870	4155	4155	4155	4155	0
438	20250502	124000	57829870	4155	4155	4155	4155	0
439	20250502	123900	57829870	4155	4155	4155	4155	0
440	20250502	123800	57829870	4155	4155	4155	4155	0
441	20250502	123700	57829870	4155	4155	4155	4155	0
442	20250502	123600	57829870	4155	4155	4155	4155	0
443	20250502	123500	57829870	4155	4155	4155	4155	1
444	20250502	123400	57825715	4150	4155	4160	4150	7
445	20250502	123300	57796635	4150	4150	4150	4150	0
446	20250502	123200	57796635	4150	4150	4150	4150	3
447	20250502	123100	57784185	4155	4155	4155	4155	0
448	20250502	123000	57784185	4155	4160	4160	4155	4
449	20250502	122900	57767555	4150	4150	4150	4150	0
450	20250502	122800	57767555	4150	4150	4150	4150	0
451	20250502	122700	57767555	4150	4150	4150	4150	0
452	20250502	122600	57767555	4150	4150	4150	4150	0
453	20250502	122500	57767555	4150	4150	4150	4150	0
454	20250502	122400	57767555	4150	4150	4150	4150	18
455	20250502	122300	57692855	4150	4150	4150	4150	20
456	20250502	122200	57609855	4150	4150	4150	4150	20
457	20250502	122100	57526855	4150	4150	4150	4150	20
458	20250502	122000	57443855	4150	4150	4150	4150	0
459	20250502	121900	57443855	4150	4150	4150	4150	0
460	20250502	121800	57443855	4150	4150	4150	4150	0
461	20250502	121700	57443855	4150	4150	4150	4150	0
462	20250502	121600	57443855	4150	4150	4150	4150	0
463	20250502	121500	57443855	4150	4150	4150	4150	0
464	20250502	121400	57443855	4150	4150	4150	4150	30
465	20250502	121300	57319355	4145	4145	4145	4145	0
466	20250502	121200	57319355	4145	4145	4145	4145	0
467	20250502	121100	57319355	4145	4145	4145	4145	0
468	20250502	121000	57319355	4145	4145	4145	4145	0
469	20250502	120900	57319355	4145	4145	4145	4145	0
470	20250502	120800	57319355	4145	4145	4145	4145	0
471	20250502	120700	57319355	4145	4145	4145	4145	0
472	20250502	120600	57319355	4145	4145	4145	4145	0
473	20250502	120500	57319355	4145	4145	4145	4145	0
474	20250502	120400	57319355	4145	4145	4145	4145	0
475	20250502	120300	57319355	4145	4145	4145	4145	0
476	20250502	120200	57319355	4145	4150	4150	4145	168
477	20250502	120100	56622465	4155	4155	4155	4155	0
478	20250502	120000	56622465	4155	4155	4155	4155	0
479	20250502	115900	56622465	4155	4155	4155	4155	0
480	20250502	115800	56622465	4155	4155	4155	4155	0
481	20250502	115700	56622465	4155	4155	4155	4155	0
482	20250502	115600	56622465	4155	4155	4155	4155	0
483	20250502	115500	56622465	4155	4155	4155	4155	0
484	20250502	115400	56622465	4155	4155	4155	4155	0
485	20250502	115300	56622465	4155	4155	4155	4155	0
486	20250502	115200	56622465	4155	4155	4155	4155	0
487	20250502	115100	56622465	4155	4155	4155	4155	0
488	20250502	115000	56622465	4155	4155	4155	4155	0
489	20250502	114900	56622465	4155	4155	4155	4155	0
490	20250502	114800	56622465	4155	4155	4155	4155	0
491	20250502	114700	56622465	4155	4155	4155	4155	0
492	20250502	114600	56622465	4155	4155	4155	4155	0
493	20250502	114500	56622465	4155	4160	4160	4155	3
494	20250502	114400	56609990	4160	4160	4160	4160	0
495	20250502	114300	56609990	4160	4160	4160	4160	0
496	20250502	114200	56609990	4160	4160	4160	4160	2
497	20250502	114100	56601670	4160	4160	4160	4160	0
498	20250502	114000	56601670	4160	4160	4160	4160	0
499	20250502	113900	56601670	4160	4160	4160	4160	2
500	20250502	113800	56593350	4155	4155	4155	4155	0
501	20250502	113700	56593350	4155	4155	4155	4155	0
502	20250502	113600	56593350	4155	4155	4155	4155	0
503	20250502	113500	56593350	4155	4155	4155	4155	0
504	20250502	113400	56593350	4155	4155	4155	4155	0
505	20250502	113300	56593350	4155	4155	4155	4155	0
506	20250502	113200	56593350	4155	4155	4155	4155	0
507	20250502	113100	56593350	4155	4155	4155	4155	0
508	20250502	113000	56593350	4155	4155	4155	4155	3
509	20250502	112900	56580885	4160	4160	4160	4160	0
510	20250502	112800	56580885	4160	4160	4160	4160	0
511	20250502	112700	56580885	4160	4160	4160	4160	4
512	20250502	112600	56564245	4155	4155	4155	4155	0
513	20250502	112500	56564245	4155	4155	4155	4155	0
514	20250502	112400	56564245	4155	4155	4155	4155	2
515	20250502	112300	56555935	4155	4155	4155	4155	0
516	20250502	112200	56555935	4155	4155	4155	4155	0
517	20250502	112100	56555935	4155	4155	4155	4155	0
518	20250502	112000	56555935	4155	4155	4155	4155	2
519	20250502	111900	56547625	4155	4155	4155	4155	0
520	20250502	111800	56547625	4155	4155	4155	4155	0
521	20250502	111700	56547625	4155	4155	4155	4155	0
522	20250502	111600	56547625	4155	4155	4155	4155	1
523	20250502	111500	56543470	4160	4160	4160	4160	0
524	20250502	111400	56543470	4160	4160	4160	4160	1
525	20250502	111300	56539310	4155	4155	4155	4155	0
526	20250502	111200	56539310	4155	4155	4155	4155	0
527	20250502	111100	56539310	4155	4155	4155	4155	7
528	20250502	111000	56510225	4160	4160	4160	4160	0
529	20250502	110900	56510225	4160	4160	4160	4160	0
530	20250502	110800	56510225	4160	4160	4160	4160	3
531	20250502	110700	56497745	4160	4160	4160	4160	1
532	20250502	110600	56493585	4155	4155	4155	4155	243
533	20250502	110500	55483920	4155	4155	4155	4155	107
534	20250502	110400	55039335	4160	4160	4160	4160	17
535	20250502	110300	54968615	4160	4160	4160	4160	1
536	20250502	110200	54964455	4165	4170	4170	4165	2
537	20250502	110100	54956120	4165	4165	4165	4165	1
538	20250502	110000	54951955	4175	4175	4175	4175	0
539	20250502	105900	54951955	4175	4160	4180	4160	53
540	20250502	105800	54731250	4160	4165	4165	4160	76
541	20250502	105700	54414715	4160	4160	4160	4160	55
542	20250502	105600	54185915	4155	4160	4160	4155	91
543	20250502	105500	53807805	4160	4160	4160	4160	0
544	20250502	105400	53807805	4160	4160	4160	4160	1
545	20250502	105300	53803645	4165	4170	4170	4165	2
546	20250502	105200	53795310	4175	4175	4175	4175	1
547	20250502	105100	53791135	4180	4180	4180	4180	0
548	20250502	105000	53791135	4180	4180	4180	4180	0
549	20250502	104900	53791135	4180	4180	4180	4175	4
550	20250502	104800	53774425	4175	4170	4175	4170	12
551	20250502	104700	53724330	4175	4175	4175	4175	4
552	20250502	104600	53707630	4170	4180	4180	4170	2
553	20250502	104500	53699280	4180	4180	4180	4180	0
554	20250502	104400	53699280	4180	4180	4180	4180	0
555	20250502	104300	53699280	4180	4180	4180	4180	0
556	20250502	104200	53699280	4180	4180	4180	4180	0
557	20250502	104100	53699280	4180	4180	4180	4180	0
558	20250502	104000	53699280	4180	4180	4180	4175	13
559	20250502	103900	53644950	4180	4175	4180	4175	4
560	20250502	103800	53628245	4180	4180	4180	4180	0
561	20250502	103700	53628245	4180	4175	4180	4170	9
562	20250502	103600	53590640	4165	4170	4170	4165	478
563	20250502	103500	51599540	4180	4180	4180	4180	0
564	20250502	103400	51599540	4180	4180	4180	4180	1
565	20250502	103300	51595360	4180	4180	4180	4180	0
566	20250502	103200	51595360	4180	4175	4180	4175	2
567	20250502	103100	51587005	4180	4170	4180	4170	5
568	20250502	103000	51566135	4175	4175	4175	4175	0
569	20250502	102900	51566135	4175	4175	4175	4175	0
570	20250502	102800	51566135	4175	4175	4180	4175	172
571	20250502	102700	50848030	4170	4170	4170	4170	0
572	20250502	102600	50848030	4170	4170	4170	4170	0
573	20250502	102500	50848030	4170	4170	4170	4170	1
574	20250502	102400	50843860	4165	4160	4165	4160	569
575	20250502	102300	48474980	4155	4155	4155	4155	0
576	20250502	102200	48474980	4155	4155	4155	4155	0
577	20250502	102100	48474980	4155	4155	4155	4155	0
578	20250502	102000	48474980	4155	4155	4155	4155	349
579	20250502	101900	47024885	4155	4155	4155	4155	200
580	20250502	101800	46193885	4155	4155	4155	4155	1
581	20250502	101700	46189730	4155	4155	4155	4155	2
582	20250502	101600	46181420	4155	4135	4155	4135	9
583	20250502	101500	46144185	4135	4135	4135	4135	0
584	20250502	101400	46144185	4135	4155	4155	4135	1347
585	20250502	101300	40548340	4155	4155	4155	4155	1
586	20250502	101200	40544185	4155	4155	4155	4155	1
587	20250502	101100	40540030	4155	4155	4155	4155	0
588	20250502	101000	40540030	4155	4155	4155	4155	0
589	20250502	100900	40540030	4155	4155	4155	4155	0
590	20250502	100800	40540030	4155	4155	4155	4155	1
591	20250502	100700	40535875	4155	4155	4155	4155	0
592	20250502	100600	40535875	4155	4155	4155	4155	2
593	20250502	100500	40527565	4150	4135	4150	4135	647
594	20250502	100400	37843470	4135	4135	4135	4135	27
595	20250502	100300	37731825	4135	4130	4135	4130	21
596	20250502	100200	37645000	4135	4135	4135	4135	0
597	20250502	100100	37645000	4135	4135	4135	4135	0
598	20250502	100000	37645000	4135	4130	4135	4130	21
599	20250502	095900	37558170	4130	4130	4130	4130	0
600	20250502	095800	37558170	4130	4130	4130	4130	0
601	20250502	095700	37558170	4130	4130	4130	4130	0
602	20250502	095600	37558170	4130	4130	4130	4130	0
603	20250502	095500	37558170	4130	4135	4135	4130	101
604	20250502	095400	37140985	4135	4135	4135	4135	0
605	20250502	095300	37140985	4135	4135	4135	4135	4
606	20250502	095200	37124445	4155	4155	4155	4130	1040
607	20250502	095100	32804210	4150	4160	4160	4150	586
608	20250502	095000	30372220	4160	4150	4160	4150	16
609	20250502	094900	30305740	4165	4145	4165	4135	397
610	20250502	094800	28658925	4145	4145	4145	4135	611
611	20250502	094700	26126450	4135	4135	4135	4135	0
612	20250502	094600	26126450	4135	4135	4135	4135	9
613	20250502	094500	26089235	4135	4135	4135	4135	0
614	20250502	094400	26089235	4135	4135	4135	4135	1
615	20250502	094300	26085100	4145	4145	4145	4145	0
616	20250502	094200	26085100	4145	4145	4145	4145	1
617	20250502	094100	26080955	4135	4135	4135	4135	0
618	20250502	094000	26080955	4135	4135	4135	4135	1
619	20250502	093900	26076820	4135	4135	4135	4135	8
620	20250502	093800	26043740	4135	4135	4135	4135	0
621	20250502	093700	26043740	4135	4135	4135	4135	0
622	20250502	093600	26043740	4135	4135	4135	4135	0
623	20250502	093500	26043740	4135	4145	4145	4135	5
624	20250502	093400	26023055	4135	4135	4135	4135	1
625	20250502	093300	26018920	4145	4145	4145	4145	2
626	20250502	093200	26010630	4145	4130	4150	4130	311
627	20250502	093100	24721815	4130	4135	4135	4130	299
628	20250502	093000	23485455	4125	4135	4135	4120	109
629	20250502	092900	23034830	4130	4130	4130	4130	220
630	20250502	092800	22126230	4125	4125	4125	4125	4
631	20250502	092700	22109730	4130	4130	4130	4130	9
632	20250502	092600	22072560	4130	4130	4130	4130	42
633	20250502	092500	21899100	4145	4145	4145	4145	0
634	20250502	092400	21899100	4145	4145	4145	4145	0
635	20250502	092300	21899100	4145	4145	4145	4145	0
636	20250502	092200	21899100	4145	4145	4145	4145	7
637	20250502	092100	21870085	4125	4125	4125	4125	0
638	20250502	092000	21870085	4125	4125	4125	4125	0
639	20250502	091900	21870085	4125	4125	4125	4125	0
640	20250502	091800	21870085	4125	4125	4125	4125	0
641	20250502	091700	21870085	4125	4125	4125	4125	0
642	20250502	091600	21870085	4125	4125	4125	4125	0
643	20250502	091500	21870085	4125	4125	4125	4125	55
644	20250502	091400	21643210	4120	4120	4120	4120	98
645	20250502	091300	21239450	4115	4120	4120	4115	57
646	20250502	091200	21004795	4115	4120	4120	4110	255
647	20250502	091100	19955775	4125	4130	4130	4125	6
648	20250502	091000	19931020	4125	4125	4125	4125	0
649	20250502	090900	19931020	4125	4135	4135	4125	22
650	20250502	090800	19840120	4135	4155	4155	4135	26
651	20250502	090700	19732545	4165	4165	4165	4165	0
652	20250502	090600	19732545	4165	4145	4165	4120	184
653	20250502	090500	18970990	4145	4145	4145	4145	0
654	20250502	090400	18970990	4145	4130	4145	4130	3253
655	20250502	090300	5503880	4120	4130	4130	4120	109
656	20250502	090200	5053820	4125	4135	4140	4125	705
657	20250502	090100	2140075	4135	4135	4135	4135	460
658	20250502	090000	237975	4175	4175	4175	4175	57