KissMeData/123570/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200200	92044175	2520	2520	2520	2520	682
3	20250502	200100	92044175	2520	2520	2520	2520	0
4	20250502	200000	92044175	2520	2520	2520	2520	0
5	20250502	195900	92044175	2520	2520	2520	2520	0
6	20250502	195800	92044175	2520	2520	2520	2520	0
7	20250502	195700	92044175	2520	2520	2520	2520	0
8	20250502	195600	92044175	2520	2520	2520	2520	0
9	20250502	195500	92044175	2520	2520	2520	2520	0
10	20250502	195400	92044175	2520	2520	2520	2520	0
11	20250502	195300	92044175	2520	2520	2520	2520	0
12	20250502	195200	92044175	2520	2520	2520	2520	0
13	20250502	195100	92044175	2520	2520	2520	2520	0
14	20250502	195000	92044175	2520	2520	2520	2520	0
15	20250502	194900	92044175	2520	2520	2520	2520	0
16	20250502	194800	92044175	2520	2520	2520	2520	0
17	20250502	194700	92044175	2520	2520	2520	2520	0
18	20250502	194600	92044175	2520	2520	2520	2520	0
19	20250502	194500	92044175	2520	2520	2520	2520	0
20	20250502	194400	92044175	2520	2520	2520	2520	0
21	20250502	194300	92044175	2520	2520	2520	2520	0
22	20250502	194200	92044175	2520	2520	2520	2520	0
23	20250502	194100	92044175	2520	2520	2520	2520	0
24	20250502	194000	92044175	2520	2520	2520	2520	0
25	20250502	193900	92044175	2520	2520	2520	2520	0
26	20250502	193800	92044175	2520	2520	2520	2520	0
27	20250502	193700	92044175	2520	2520	2520	2520	0
28	20250502	193600	92044175	2520	2520	2520	2520	0
29	20250502	193500	92044175	2520	2520	2520	2520	0
30	20250502	193400	92044175	2520	2520	2520	2520	0
31	20250502	193300	92044175	2520	2520	2520	2520	0
32	20250502	193200	92044175	2520	2520	2520	2520	682
33	20250502	193100	92044175	2520	2520	2520	2520	0
34	20250502	193000	92044175	2520	2520	2520	2520	0
35	20250502	192900	92044175	2520	2520	2520	2520	0
36	20250502	192800	92044175	2520	2520	2520	2520	0
37	20250502	192700	92044175	2520	2520	2520	2520	0
38	20250502	192600	92044175	2520	2520	2520	2520	0
39	20250502	192500	92044175	2520	2520	2520	2520	0
40	20250502	192400	92044175	2520	2520	2520	2520	0
41	20250502	192300	92044175	2520	2520	2520	2520	0
42	20250502	192200	92044175	2520	2520	2520	2520	0
43	20250502	192100	92044175	2520	2520	2520	2520	0
44	20250502	192000	92044175	2520	2520	2520	2520	0
45	20250502	191900	92044175	2520	2520	2520	2520	0
46	20250502	191800	92044175	2520	2520	2520	2520	0
47	20250502	191700	92044175	2520	2520	2520	2520	0
48	20250502	191600	92044175	2520	2520	2520	2520	0
49	20250502	191500	92044175	2520	2520	2520	2520	0
50	20250502	191400	92044175	2520	2520	2520	2520	0
51	20250502	191300	92044175	2520	2520	2520	2520	0
52	20250502	191200	92044175	2520	2520	2520	2520	0
53	20250502	191100	92044175	2520	2520	2520	2520	0
54	20250502	191000	92044175	2520	2520	2520	2520	0
55	20250502	190900	92044175	2520	2520	2520	2520	0
56	20250502	190800	92044175	2520	2520	2520	2520	0
57	20250502	190700	92044175	2520	2520	2520	2520	0
58	20250502	190600	92044175	2520	2520	2520	2520	0
59	20250502	190500	92044175	2520	2520	2520	2520	0
60	20250502	190400	92044175	2520	2520	2520	2520	0
61	20250502	190300	92044175	2520	2520	2520	2520	0
62	20250502	190200	92044175	2520	2520	2520	2520	682
63	20250502	190100	92044175	2520	2520	2520	2520	0
64	20250502	190000	92044175	2520	2520	2520	2520	0
65	20250502	185900	92044175	2520	2520	2520	2520	0
66	20250502	185800	92044175	2520	2520	2520	2520	0
67	20250502	185700	92044175	2520	2520	2520	2520	0
68	20250502	185600	92044175	2520	2520	2520	2520	0
69	20250502	185500	92044175	2520	2520	2520	2520	0
70	20250502	185400	92044175	2520	2520	2520	2520	0
71	20250502	185300	92044175	2520	2520	2520	2520	0
72	20250502	185200	92044175	2520	2520	2520	2520	0
73	20250502	185100	92044175	2520	2520	2520	2520	0
74	20250502	185000	92044175	2520	2520	2520	2520	0
75	20250502	184900	92044175	2520	2520	2520	2520	0
76	20250502	184800	92044175	2520	2520	2520	2520	0
77	20250502	184700	92044175	2520	2520	2520	2520	0
78	20250502	184600	92044175	2520	2520	2520	2520	0
79	20250502	184500	92044175	2520	2520	2520	2520	0
80	20250502	184400	92044175	2520	2520	2520	2520	0
81	20250502	184300	92044175	2520	2520	2520	2520	0
82	20250502	184200	92044175	2520	2520	2520	2520	0
83	20250502	184100	92044175	2520	2520	2520	2520	0
84	20250502	184000	92044175	2520	2520	2520	2520	0
85	20250502	183900	92044175	2520	2520	2520	2520	0
86	20250502	183800	92044175	2520	2520	2520	2520	0
87	20250502	183700	92044175	2520	2520	2520	2520	0
88	20250502	183600	92044175	2520	2520	2520	2520	0
89	20250502	183500	92044175	2520	2520	2520	2520	0
90	20250502	183400	92044175	2520	2520	2520	2520	0
91	20250502	183300	92044175	2520	2520	2520	2520	0
92	20250502	183200	92044175	2520	2520	2520	2520	682
93	20250502	183100	92044175	2520	2520	2520	2520	0
94	20250502	183000	92044175	2520	2520	2520	2520	0
95	20250502	182900	92044175	2520	2520	2520	2520	0
96	20250502	182800	92044175	2520	2520	2520	2520	0
97	20250502	182700	92044175	2520	2520	2520	2520	0
98	20250502	182600	92044175	2520	2520	2520	2520	0
99	20250502	182500	92044175	2520	2520	2520	2520	0
100	20250502	182400	92044175	2520	2520	2520	2520	0
101	20250502	182300	92044175	2520	2520	2520	2520	0
102	20250502	182200	92044175	2520	2520	2520	2520	0
103	20250502	182100	92044175	2520	2520	2520	2520	0
104	20250502	182000	92044175	2520	2520	2520	2520	0
105	20250502	181900	92044175	2520	2520	2520	2520	0
106	20250502	181800	92044175	2520	2520	2520	2520	0
107	20250502	181700	92044175	2520	2520	2520	2520	0
108	20250502	181600	92044175	2520	2520	2520	2520	0
109	20250502	181500	92044175	2520	2520	2520	2520	0
110	20250502	181400	92044175	2520	2520	2520	2520	0
111	20250502	181300	92044175	2520	2520	2520	2520	0
112	20250502	181200	92044175	2520	2520	2520	2520	0
113	20250502	181100	92044175	2520	2520	2520	2520	0
114	20250502	181000	92044175	2520	2520	2520	2520	0
115	20250502	180900	92044175	2520	2520	2520	2520	0
116	20250502	180800	92044175	2520	2520	2520	2520	0
117	20250502	180700	92044175	2520	2520	2520	2520	0
118	20250502	180600	92044175	2520	2520	2520	2520	0
119	20250502	180500	92044175	2520	2520	2520	2520	0
120	20250502	180400	92044175	2520	2520	2520	2520	0
121	20250502	180300	92044175	2520	2520	2520	2520	0
122	20250502	180200	92044175	2520	2520	2520	2520	682
123	20250502	180100	92044175	2520	2520	2520	2520	0
124	20250502	180000	92044175	2520	2520	2520	2520	0
125	20250502	175900	92044175	2520	2520	2520	2520	0
126	20250502	175800	92044175	2520	2520	2520	2520	0
127	20250502	175700	92044175	2520	2520	2520	2520	0
128	20250502	175600	92044175	2520	2520	2520	2520	0
129	20250502	175500	92044175	2520	2520	2520	2520	0
130	20250502	175400	92044175	2520	2520	2520	2520	0
131	20250502	175300	92044175	2520	2520	2520	2520	0
132	20250502	175200	92044175	2520	2520	2520	2520	0
133	20250502	175100	92044175	2520	2520	2520	2520	0
134	20250502	175000	92044175	2520	2520	2520	2520	0
135	20250502	174900	92044175	2520	2520	2520	2520	0
136	20250502	174800	92044175	2520	2520	2520	2520	0
137	20250502	174700	92044175	2520	2520	2520	2520	0
138	20250502	174600	92044175	2520	2520	2520	2520	0
139	20250502	174500	92044175	2520	2520	2520	2520	0
140	20250502	174400	92044175	2520	2520	2520	2520	0
141	20250502	174300	92044175	2520	2520	2520	2520	0
142	20250502	174200	92044175	2520	2520	2520	2520	0
143	20250502	174100	92044175	2520	2520	2520	2520	0
144	20250502	174000	92044175	2520	2520	2520	2520	0
145	20250502	173900	92044175	2520	2520	2520	2520	0
146	20250502	173800	92044175	2520	2520	2520	2520	0
147	20250502	173700	92044175	2520	2520	2520	2520	0
148	20250502	173600	92044175	2520	2520	2520	2520	0
149	20250502	173500	92044175	2520	2520	2520	2520	0
150	20250502	173400	92044175	2520	2520	2520	2520	0
151	20250502	173300	92044175	2520	2520	2520	2520	0
152	20250502	173200	92044175	2520	2520	2520	2520	682
153	20250502	173100	92044175	2520	2520	2520	2520	0
154	20250502	173000	92044175	2520	2520	2520	2520	0
155	20250502	172900	92044175	2520	2520	2520	2520	0
156	20250502	172800	92044175	2520	2520	2520	2520	0
157	20250502	172700	92044175	2520	2520	2520	2520	0
158	20250502	172600	92044175	2520	2520	2520	2520	0
159	20250502	172500	92044175	2520	2520	2520	2520	0
160	20250502	172400	92044175	2520	2520	2520	2520	0
161	20250502	172300	92044175	2520	2520	2520	2520	0
162	20250502	172200	92044175	2520	2520	2520	2520	0
163	20250502	172100	92044175	2520	2520	2520	2520	0
164	20250502	172000	92044175	2520	2520	2520	2520	0
165	20250502	171900	92044175	2520	2520	2520	2520	0
166	20250502	171800	92044175	2520	2520	2520	2520	0
167	20250502	171700	92044175	2520	2520	2520	2520	0
168	20250502	171600	92044175	2520	2520	2520	2520	0
169	20250502	171500	92044175	2520	2520	2520	2520	0
170	20250502	171400	92044175	2520	2520	2520	2520	0
171	20250502	171300	92044175	2520	2520	2520	2520	0
172	20250502	171200	92044175	2520	2520	2520	2520	0
173	20250502	171100	92044175	2520	2520	2520	2520	0
174	20250502	171000	92044175	2520	2520	2520	2520	0
175	20250502	170900	92044175	2520	2520	2520	2520	0
176	20250502	170800	92044175	2520	2520	2520	2520	0
177	20250502	170700	92044175	2520	2520	2520	2520	0
178	20250502	170600	92044175	2520	2520	2520	2520	0
179	20250502	170500	92044175	2520	2520	2520	2520	0
180	20250502	170400	92044175	2520	2520	2520	2520	0
181	20250502	170300	92044175	2520	2520	2520	2520	0
182	20250502	170200	92044175	2520	2520	2520	2520	682
183	20250502	170100	92044175	2520	2520	2520	2520	0
184	20250502	170000	92044175	2520	2520	2520	2520	0
185	20250502	165900	92044175	2520	2520	2520	2520	0
186	20250502	165800	92044175	2520	2520	2520	2520	0
187	20250502	165700	92044175	2520	2520	2520	2520	0
188	20250502	165600	92044175	2520	2520	2520	2520	0
189	20250502	165500	92044175	2520	2520	2520	2520	0
190	20250502	165400	92044175	2520	2520	2520	2520	0
191	20250502	165300	92044175	2520	2520	2520	2520	0
192	20250502	165200	92044175	2520	2520	2520	2520	0
193	20250502	165100	92044175	2520	2520	2520	2520	0
194	20250502	165000	92044175	2520	2520	2520	2520	0
195	20250502	164900	92044175	2520	2520	2520	2520	0
196	20250502	164800	92044175	2520	2520	2520	2520	0
197	20250502	164700	92044175	2520	2520	2520	2520	0
198	20250502	164600	92044175	2520	2520	2520	2520	0
199	20250502	164500	92044175	2520	2520	2520	2520	0
200	20250502	164400	92044175	2520	2520	2520	2520	0
201	20250502	164300	92044175	2520	2520	2520	2520	0
202	20250502	164200	92044175	2520	2520	2520	2520	0
203	20250502	164100	92044175	2520	2520	2520	2520	0
204	20250502	164000	92044175	2520	2520	2520	2520	0
205	20250502	163900	92044175	2520	2520	2520	2520	0
206	20250502	163800	92044175	2520	2520	2520	2520	0
207	20250502	163700	92044175	2520	2520	2520	2520	0
208	20250502	163600	92044175	2520	2520	2520	2520	0
209	20250502	163500	92044175	2520	2520	2520	2520	0
210	20250502	163400	92044175	2520	2520	2520	2520	0
211	20250502	163300	92044175	2520	2520	2520	2520	0
212	20250502	163200	92044175	2520	2520	2520	2520	682
213	20250502	163100	92044175	2520	2520	2520	2520	0
214	20250502	163000	92044175	2520	2520	2520	2520	0
215	20250502	162900	92044175	2520	2520	2520	2520	0
216	20250502	162800	92044175	2520	2520	2520	2520	0
217	20250502	162700	92044175	2520	2520	2520	2520	0
218	20250502	162600	92044175	2520	2520	2520	2520	0
219	20250502	162500	92044175	2520	2520	2520	2520	0
220	20250502	162400	92044175	2520	2520	2520	2520	0
221	20250502	162300	92044175	2520	2520	2520	2520	0
222	20250502	162200	92044175	2520	2520	2520	2520	0
223	20250502	162100	92044175	2520	2520	2520	2520	0
224	20250502	162000	92044175	2520	2520	2520	2520	0
225	20250502	161900	92044175	2520	2520	2520	2520	0
226	20250502	161800	92044175	2520	2520	2520	2520	0
227	20250502	161700	92044175	2520	2520	2520	2520	0
228	20250502	161600	92044175	2520	2520	2520	2520	0
229	20250502	161500	92044175	2520	2520	2520	2520	0
230	20250502	161400	92044175	2520	2520	2520	2520	0
231	20250502	161300	92044175	2520	2520	2520	2520	0
232	20250502	161200	92044175	2520	2520	2520	2520	0
233	20250502	161100	92044175	2520	2520	2520	2520	0
234	20250502	161000	92044175	2520	2520	2520	2520	0
235	20250502	160900	92044175	2520	2520	2520	2520	0
236	20250502	160800	92044175	2520	2520	2520	2520	0
237	20250502	160700	92044175	2520	2520	2520	2520	0
238	20250502	160600	92044175	2520	2520	2520	2520	0
239	20250502	160500	92044175	2520	2520	2520	2520	0
240	20250502	160400	92044175	2520	2520	2520	2520	0
241	20250502	160300	92044175	2520	2520	2520	2520	0
242	20250502	160200	92044175	2520	2520	2520	2520	682
243	20250502	160100	92044175	2520	2520	2520	2520	0
244	20250502	160000	92044175	2520	2520	2520	2520	0
245	20250502	155900	92044175	2520	2520	2520	2520	0
246	20250502	155800	92044175	2520	2520	2520	2520	0
247	20250502	155700	92044175	2520	2520	2520	2520	0
248	20250502	155600	92044175	2520	2520	2520	2520	0
249	20250502	155500	92044175	2520	2520	2520	2520	0
250	20250502	155400	92044175	2520	2520	2520	2520	0
251	20250502	155300	92044175	2520	2520	2520	2520	0
252	20250502	155200	92044175	2520	2520	2520	2520	0
253	20250502	155100	92044175	2520	2520	2520	2520	0
254	20250502	155000	92044175	2520	2520	2520	2520	0
255	20250502	154900	92044175	2520	2520	2520	2520	0
256	20250502	154800	92044175	2520	2520	2520	2520	0
257	20250502	154700	92044175	2520	2520	2520	2520	0
258	20250502	154600	92044175	2520	2520	2520	2520	0
259	20250502	154500	92044175	2520	2520	2520	2520	0
260	20250502	154400	92044175	2520	2520	2520	2520	0
261	20250502	154300	92044175	2520	2520	2520	2520	0
262	20250502	154200	92044175	2520	2520	2520	2520	0
263	20250502	154100	92044175	2520	2520	2520	2520	0
264	20250502	154000	92044175	2520	2520	2520	2520	0
265	20250502	153900	92044175	2520	2520	2520	2520	0
266	20250502	153800	92044175	2520	2520	2520	2520	0
267	20250502	153700	92044175	2520	2520	2520	2520	0
268	20250502	153600	92044175	2520	2520	2520	2520	0
269	20250502	153500	92044175	2520	2520	2520	2520	0
270	20250502	153400	92044175	2520	2520	2520	2520	0
271	20250502	153300	92044175	2520	2520	2520	2520	0
272	20250502	153200	92044175	2520	2520	2520	2520	682
273	20250502	153100	92044175	2520	2520	2520	2520	0
274	20250502	153000	92044175	2520	2520	2520	2520	682
275	20250502	152900	90325535	2520	2520	2520	2520	0
276	20250502	152800	90325535	2520	2520	2520	2520	0
277	20250502	152700	90325535	2520	2520	2520	2520	0
278	20250502	152600	90325535	2520	2520	2520	2520	0
279	20250502	152500	90325535	2520	2520	2520	2520	0
280	20250502	152400	90325535	2520	2520	2520	2520	0
281	20250502	152300	90325535	2520	2520	2520	2520	0
282	20250502	152200	90325535	2520	2520	2520	2520	0
283	20250502	152100	90325535	2520	2520	2520	2520	0
284	20250502	152000	90325535	2520	2520	2520	2520	0
285	20250502	151900	90325535	2520	2510	2520	2510	66
286	20250502	151800	90159710	2510	2495	2510	2490	1799
287	20250502	151700	85647320	2505	2505	2505	2505	0
288	20250502	151600	85647320	2505	2505	2505	2505	221
289	20250502	151500	85093715	2510	2510	2510	2510	0
290	20250502	151400	85093715	2510	2505	2510	2505	63
291	20250502	151300	84935835	2510	2510	2510	2510	0
292	20250502	151200	84935835	2510	2510	2510	2510	0
293	20250502	151100	84935835	2510	2510	2510	2510	18
294	20250502	151000	84890655	2505	2505	2510	2505	116
295	20250502	150900	84600030	2510	2510	2510	2510	0
296	20250502	150800	84600030	2510	2510	2510	2510	0
297	20250502	150700	84600030	2510	2510	2510	2510	0
298	20250502	150600	84600030	2510	2510	2510	2510	0
299	20250502	150500	84600030	2510	2510	2510	2505	42
300	20250502	150400	84494775	2510	2500	2510	2490	3546
301	20250502	150300	75646245	2510	2510	2510	2510	0
302	20250502	150200	75646245	2510	2510	2510	2510	0
303	20250502	150100	75646245	2510	2510	2510	2510	1
304	20250502	150000	75643735	2510	2510	2510	2510	0
305	20250502	145900	75643735	2510	2505	2510	2505	103
306	20250502	145800	75385690	2515	2515	2515	2515	0
307	20250502	145700	75385690	2515	2515	2515	2515	1
308	20250502	145600	75383175	2515	2515	2515	2515	0
309	20250502	145500	75383175	2515	2515	2515	2515	2
310	20250502	145400	75378145	2510	2510	2510	2510	63
311	20250502	145300	75220015	2515	2505	2515	2505	46
312	20250502	145200	75104715	2515	2515	2515	2515	1
313	20250502	145100	75102200	2510	2510	2510	2510	0
314	20250502	145000	75102200	2510	2510	2510	2510	0
315	20250502	144900	75102200	2510	2510	2510	2510	0
316	20250502	144800	75102200	2510	2510	2510	2510	0
317	20250502	144700	75102200	2510	2510	2510	2510	33
318	20250502	144600	75019370	2515	2515	2515	2515	1
319	20250502	144500	75016855	2515	2515	2515	2515	0
320	20250502	144400	75016855	2515	2515	2515	2515	189
321	20250502	144300	74541520	2520	2515	2520	2515	23
322	20250502	144200	74483665	2515	2515	2515	2515	1
323	20250502	144100	74481150	2510	2510	2510	2500	460
324	20250502	144000	73330210	2515	2515	2515	2515	6
325	20250502	143900	73315120	2515	2510	2515	2510	56
326	20250502	143800	73174555	2515	2515	2515	2515	124
327	20250502	143700	72862695	2515	2515	2515	2515	0
328	20250502	143600	72862695	2515	2515	2515	2515	0
329	20250502	143500	72862695	2515	2515	2515	2515	3
330	20250502	143400	72855150	2510	2510	2510	2510	0
331	20250502	143300	72855150	2510	2510	2510	2510	0
332	20250502	143200	72855150	2510	2510	2510	2510	0
333	20250502	143100	72855150	2510	2510	2510	2510	0
334	20250502	143000	72855150	2510	2510	2510	2510	0
335	20250502	142900	72855150	2510	2515	2515	2510	46
336	20250502	142800	72739685	2510	2510	2510	2510	50
337	20250502	142700	72614185	2515	2510	2515	2505	382
338	20250502	142600	71655575	2510	2510	2510	2510	0
339	20250502	142500	71655575	2510	2510	2510	2510	12
340	20250502	142400	71625455	2510	2510	2510	2510	0
341	20250502	142300	71625455	2510	2500	2510	2500	315
342	20250502	142200	70836805	2510	2510	2510	2510	0
343	20250502	142100	70836805	2510	2510	2510	2510	969
344	20250502	142000	68404615	2510	2510	2510	2510	0
345	20250502	141900	68404615	2510	2510	2510	2510	0
346	20250502	141800	68404615	2510	2510	2510	2510	0
347	20250502	141700	68404615	2510	2510	2510	2510	0
348	20250502	141600	68404615	2510	2510	2510	2510	0
349	20250502	141500	68404615	2510	2510	2510	2510	0
350	20250502	141400	68404615	2510	2510	2510	2510	6755
351	20250502	141300	51449565	2510	2505	2510	2505	291
352	20250502	141200	50720320	2510	2510	2510	2510	0
353	20250502	141100	50720320	2510	2510	2510	2510	0
354	20250502	141000	50720320	2510	2510	2510	2510	0
355	20250502	140900	50720320	2510	2510	2510	2510	0
356	20250502	140800	50720320	2510	2510	2510	2510	0
357	20250502	140700	50720320	2510	2510	2510	2510	25
358	20250502	140600	50657570	2510	2510	2510	2510	0
359	20250502	140500	50657570	2510	2510	2510	2510	0
360	20250502	140400	50657570	2510	2510	2510	2510	0
361	20250502	140300	50657570	2510	2510	2510	2510	0
362	20250502	140200	50657570	2510	2510	2510	2510	0
363	20250502	140100	50657570	2510	2510	2510	2510	0
364	20250502	140000	50657570	2510	2510	2510	2510	0
365	20250502	135900	50657570	2510	2510	2510	2510	0
366	20250502	135800	50657570	2510	2510	2510	2510	0
367	20250502	135700	50657570	2510	2510	2510	2510	0
368	20250502	135600	50657570	2510	2510	2510	2510	0
369	20250502	135500	50657570	2510	2510	2510	2510	0
370	20250502	135400	50657570	2510	2510	2510	2510	3128
371	20250502	135300	42806290	2510	2510	2510	2510	0
372	20250502	135200	42806290	2510	2510	2510	2510	3
373	20250502	135100	42798760	2510	2510	2510	2510	0
374	20250502	135000	42798760	2510	2505	2510	2505	4125
375	20250502	134900	32445740	2505	2505	2505	2505	0
376	20250502	134800	32445740	2505	2505	2505	2505	0
377	20250502	134700	32445740	2505	2505	2505	2505	62
378	20250502	134600	32290430	2505	2505	2505	2505	0
379	20250502	134500	32290430	2505	2500	2505	2500	188
380	20250502	134400	31820245	2500	2500	2500	2500	0
381	20250502	134300	31820245	2500	2490	2500	2490	102
382	20250502	134200	31566055	2500	2500	2500	2500	0
383	20250502	134100	31566055	2500	2490	2500	2490	1072
384	20250502	134000	28894345	2500	2500	2500	2490	505
385	20250502	133900	27635190	2505	2505	2505	2505	0
386	20250502	133800	27635190	2505	2505	2505	2505	0
387	20250502	133700	27635190	2505	2505	2505	2505	0
388	20250502	133600	27635190	2505	2505	2505	2505	0
389	20250502	133500	27635190	2505	2505	2505	2505	0
390	20250502	133400	27635190	2505	2505	2505	2505	0
391	20250502	133300	27635190	2505	2505	2505	2505	0
392	20250502	133200	27635190	2505	2505	2505	2505	0
393	20250502	133100	27635190	2505	2505	2505	2505	0
394	20250502	133000	27635190	2505	2505	2505	2505	0
395	20250502	132900	27635190	2505	2505	2505	2505	0
396	20250502	132800	27635190	2505	2500	2505	2500	109
397	20250502	132700	27362580	2505	2505	2505	2505	0
398	20250502	132600	27362580	2505	2505	2505	2505	0
399	20250502	132500	27362580	2505	2505	2505	2505	0
400	20250502	132400	27362580	2505	2505	2505	2505	0
401	20250502	132300	27362580	2505	2505	2505	2505	0
402	20250502	132200	27362580	2505	2505	2505	2505	0
403	20250502	132100	27362580	2505	2505	2505	2505	0
404	20250502	132000	27362580	2505	2500	2505	2495	469
405	20250502	131900	26191155	2505	2505	2505	2505	0
406	20250502	131800	26191155	2505	2505	2505	2505	0
407	20250502	131700	26191155	2505	2505	2505	2505	0
408	20250502	131600	26191155	2505	2505	2505	2505	0
409	20250502	131500	26191155	2505	2505	2505	2505	0
410	20250502	131400	26191155	2505	2505	2505	2505	0
411	20250502	131300	26191155	2505	2505	2505	2505	0
412	20250502	131200	26191155	2505	2505	2505	2505	0
413	20250502	131100	26191155	2505	2505	2505	2505	0
414	20250502	131000	26191155	2505	2505	2505	2505	0
415	20250502	130900	26191155	2505	2505	2505	2505	0
416	20250502	130800	26191155	2505	2505	2505	2505	0
417	20250502	130700	26191155	2505	2505	2505	2505	0
418	20250502	130600	26191155	2505	2505	2505	2505	0
419	20250502	130500	26191155	2505	2505	2505	2505	0
420	20250502	130400	26191155	2505	2505	2505	2505	0
421	20250502	130300	26191155	2505	2505	2505	2505	0
422	20250502	130200	26191155	2505	2505	2505	2505	0
423	20250502	130100	26191155	2505	2505	2505	2505	0
424	20250502	130000	26191155	2505	2505	2505	2505	0
425	20250502	125900	26191155	2505	2505	2505	2505	0
426	20250502	125800	26191155	2505	2505	2505	2505	0
427	20250502	125700	26191155	2505	2505	2505	2505	0
428	20250502	125600	26191155	2505	2505	2505	2505	0
429	20250502	125500	26191155	2505	2505	2505	2505	0
430	20250502	125400	26191155	2505	2505	2505	2505	0
431	20250502	125300	26191155	2505	2505	2505	2505	0
432	20250502	125200	26191155	2505	2505	2505	2505	0
433	20250502	125100	26191155	2505	2505	2505	2505	0
434	20250502	125000	26191155	2505	2505	2505	2505	0
435	20250502	124900	26191155	2505	2505	2505	2505	0
436	20250502	124800	26191155	2505	2505	2505	2505	0
437	20250502	124700	26191155	2505	2505	2505	2505	0
438	20250502	124600	26191155	2505	2505	2505	2505	0
439	20250502	124500	26191155	2505	2505	2505	2505	0
440	20250502	124400	26191155	2505	2505	2505	2505	0
441	20250502	124300	26191155	2505	2505	2505	2505	0
442	20250502	124200	26191155	2505	2505	2505	2505	0
443	20250502	124100	26191155	2505	2505	2505	2505	0
444	20250502	124000	26191155	2505	2505	2505	2505	0
445	20250502	123900	26191155	2505	2505	2505	2505	1
446	20250502	123800	26188650	2505	2505	2505	2505	0
447	20250502	123700	26188650	2505	2505	2505	2505	0
448	20250502	123600	26188650	2505	2505	2505	2505	0
449	20250502	123500	26188650	2505	2495	2505	2495	294
450	20250502	123400	25455040	2505	2505	2505	2505	0
451	20250502	123300	25455040	2505	2505	2505	2505	0
452	20250502	123200	25455040	2505	2505	2505	2505	0
453	20250502	123100	25455040	2505	2505	2505	2505	31
454	20250502	123000	25377385	2505	2505	2505	2505	0
455	20250502	122900	25377385	2505	2505	2505	2505	0
456	20250502	122800	25377385	2505	2505	2505	2505	0
457	20250502	122700	25377385	2505	2505	2505	2505	0
458	20250502	122600	25377385	2505	2505	2505	2505	0
459	20250502	122500	25377385	2505	2505	2505	2505	0
460	20250502	122400	25377385	2505	2505	2505	2505	0
461	20250502	122300	25377385	2505	2505	2505	2505	4
462	20250502	122200	25367365	2505	2505	2505	2505	0
463	20250502	122100	25367365	2505	2505	2505	2505	0
464	20250502	122000	25367365	2505	2505	2505	2505	0
465	20250502	121900	25367365	2505	2505	2505	2505	0
466	20250502	121800	25367365	2505	2505	2505	2505	0
467	20250502	121700	25367365	2505	2505	2505	2505	0
468	20250502	121600	25367365	2505	2505	2505	2505	0
469	20250502	121500	25367365	2505	2505	2505	2505	0
470	20250502	121400	25367365	2505	2500	2510	2500	342
471	20250502	121300	24511485	2500	2500	2500	2500	0
472	20250502	121200	24511485	2500	2500	2500	2500	0
473	20250502	121100	24511485	2500	2500	2500	2500	0
474	20250502	121000	24511485	2500	2500	2500	2500	0
475	20250502	120900	24511485	2500	2500	2500	2500	0
476	20250502	120800	24511485	2500	2500	2500	2500	125
477	20250502	120700	24198985	2500	2500	2500	2500	125
478	20250502	120600	23886485	2500	2500	2500	2500	0
479	20250502	120500	23886485	2500	2500	2500	2500	0
480	20250502	120400	23886485	2500	2500	2500	2500	500
481	20250502	120300	22636485	2500	2500	2500	2500	0
482	20250502	120200	22636485	2500	2500	2500	2500	0
483	20250502	120100	22636485	2500	2500	2500	2500	0
484	20250502	120000	22636485	2500	2500	2500	2500	0
485	20250502	115900	22636485	2500	2500	2500	2500	0
486	20250502	115800	22636485	2500	2500	2500	2500	39
487	20250502	115700	22538985	2495	2495	2495	2495	176
488	20250502	115600	22099865	2500	2500	2500	2500	0
489	20250502	115500	22099865	2500	2500	2500	2500	0
490	20250502	115400	22099865	2500	2500	2500	2500	0
491	20250502	115300	22099865	2500	2500	2500	2500	0
492	20250502	115200	22099865	2500	2500	2500	2500	0
493	20250502	115100	22099865	2500	2495	2500	2495	38
494	20250502	115000	22005015	2500	2500	2500	2500	0
495	20250502	114900	22005015	2500	2500	2500	2500	0
496	20250502	114800	22005015	2500	2500	2500	2500	0
497	20250502	114700	22005015	2500	2500	2500	2500	0
498	20250502	114600	22005015	2500	2500	2500	2500	0
499	20250502	114500	22005015	2500	2500	2500	2500	0
500	20250502	114400	22005015	2500	2500	2500	2500	0
501	20250502	114300	22005015	2500	2500	2500	2500	0
502	20250502	114200	22005015	2500	2495	2500	2495	23
503	20250502	114100	21947610	2495	2495	2495	2495	0
504	20250502	114000	21947610	2495	2495	2495	2490	93
505	20250502	113900	21715930	2500	2495	2500	2495	9
506	20250502	113800	21693465	2500	2500	2500	2500	0
507	20250502	113700	21693465	2500	2500	2500	2500	0
508	20250502	113600	21693465	2500	2500	2500	2500	0
509	20250502	113500	21693465	2500	2500	2500	2500	0
510	20250502	113400	21693465	2500	2500	2500	2500	0
511	20250502	113300	21693465	2500	2500	2500	2500	0
512	20250502	113200	21693465	2500	2500	2500	2500	0
513	20250502	113100	21693465	2500	2500	2500	2500	0
514	20250502	113000	21693465	2500	2500	2500	2500	0
515	20250502	112900	21693465	2500	2500	2500	2500	0
516	20250502	112800	21693465	2500	2500	2500	2500	0
517	20250502	112700	21693465	2500	2500	2500	2500	0
518	20250502	112600	21693465	2500	2500	2500	2500	0
519	20250502	112500	21693465	2500	2500	2500	2500	0
520	20250502	112400	21693465	2500	2500	2500	2500	0
521	20250502	112300	21693465	2500	2500	2500	2500	0
522	20250502	112200	21693465	2500	2500	2500	2500	0
523	20250502	112100	21693465	2500	2500	2500	2500	0
524	20250502	112000	21693465	2500	2500	2500	2500	0
525	20250502	111900	21693465	2500	2495	2500	2490	1196
526	20250502	111800	18712645	2500	2500	2500	2500	0
527	20250502	111700	18712645	2500	2500	2500	2500	0
528	20250502	111600	18712645	2500	2500	2500	2500	0
529	20250502	111500	18712645	2500	2500	2500	2500	0
530	20250502	111400	18712645	2500	2500	2500	2500	0
531	20250502	111300	18712645	2500	2500	2500	2500	0
532	20250502	111200	18712645	2500	2500	2500	2500	0
533	20250502	111100	18712645	2500	2500	2500	2500	0
534	20250502	111000	18712645	2500	2500	2500	2500	74
535	20250502	110900	18527645	2505	2505	2505	2505	0
536	20250502	110800	18527645	2505	2505	2505	2505	0
537	20250502	110700	18527645	2505	2505	2505	2505	0
538	20250502	110600	18527645	2505	2505	2505	2505	0
539	20250502	110500	18527645	2505	2505	2505	2505	0
540	20250502	110400	18527645	2505	2505	2505	2505	0
541	20250502	110300	18527645	2505	2505	2505	2505	0
542	20250502	110200	18527645	2505	2500	2505	2500	143
543	20250502	110100	18170005	2510	2510	2510	2510	0
544	20250502	110000	18170005	2510	2510	2510	2510	0
545	20250502	105900	18170005	2510	2510	2510	2510	2
546	20250502	105800	18164985	2510	2500	2510	2500	55
547	20250502	105700	18027405	2510	2510	2510	2510	0
548	20250502	105600	18027405	2510	2510	2510	2510	0
549	20250502	105500	18027405	2510	2510	2510	2510	0
550	20250502	105400	18027405	2510	2510	2510	2510	0
551	20250502	105300	18027405	2510	2510	2510	2510	0
552	20250502	105200	18027405	2510	2510	2510	2510	0
553	20250502	105100	18027405	2510	2510	2510	2510	0
554	20250502	105000	18027405	2510	2510	2510	2510	0
555	20250502	104900	18027405	2510	2510	2510	2510	0
556	20250502	104800	18027405	2510	2510	2510	2510	0
557	20250502	104700	18027405	2510	2510	2510	2510	0
558	20250502	104600	18027405	2510	2510	2510	2510	0
559	20250502	104500	18027405	2510	2510	2510	2510	0
560	20250502	104400	18027405	2510	2510	2510	2510	0
561	20250502	104300	18027405	2510	2510	2510	2510	0
562	20250502	104200	18027405	2510	2500	2510	2500	390
563	20250502	104100	17051980	2510	2510	2510	2510	0
564	20250502	104000	17051980	2510	2505	2510	2500	146
565	20250502	103900	16686575	2505	2505	2505	2505	0
566	20250502	103800	16686575	2505	2505	2505	2505	0
567	20250502	103700	16686575	2505	2505	2505	2505	0
568	20250502	103600	16686575	2505	2505	2505	2505	0
569	20250502	103500	16686575	2505	2505	2505	2505	0
570	20250502	103400	16686575	2505	2505	2505	2505	0
571	20250502	103300	16686575	2505	2505	2505	2505	0
572	20250502	103200	16686575	2505	2505	2505	2505	0
573	20250502	103100	16686575	2505	2505	2505	2505	0
574	20250502	103000	16686575	2505	2505	2505	2505	0
575	20250502	102900	16686575	2505	2505	2505	2505	0
576	20250502	102800	16686575	2505	2510	2510	2505	153
577	20250502	102700	16303305	2510	2510	2510	2510	246
578	20250502	102600	15685845	2510	2510	2510	2505	726
579	20250502	102500	13863735	2510	2505	2510	2505	565
580	20250502	102400	12448085	2510	2510	2510	2510	0
581	20250502	102300	12448085	2510	2510	2510	2510	0
582	20250502	102200	12448085	2510	2505	2510	2505	12
583	20250502	102100	12418015	2510	2510	2510	2510	0
584	20250502	102000	12418015	2510	2510	2510	2510	0
585	20250502	101900	12418015	2510	2510	2510	2510	0
586	20250502	101800	12418015	2510	2500	2510	2500	410
587	20250502	101700	11392195	2510	2510	2510	2510	0
588	20250502	101600	11392195	2510	2510	2510	2510	0
589	20250502	101500	11392195	2510	2510	2510	2510	0
590	20250502	101400	11392195	2510	2510	2510	2510	0
591	20250502	101300	11392195	2510	2510	2510	2510	0
592	20250502	101200	11392195	2510	2495	2510	2495	3
593	20250502	101100	11384695	2510	2510	2510	2510	0
594	20250502	101000	11384695	2510	2495	2510	2495	92
595	20250502	100900	11154885	2515	2515	2515	2515	0
596	20250502	100800	11154885	2515	2515	2515	2515	0
597	20250502	100700	11154885	2515	2515	2515	2515	0
598	20250502	100600	11154885	2515	2505	2515	2505	373
599	20250502	100500	10220120	2505	2505	2505	2505	187
600	20250502	100400	9751685	2505	2505	2505	2505	0
601	20250502	100300	9751685	2505	2505	2505	2505	0
602	20250502	100200	9751685	2505	2505	2505	2505	0
603	20250502	100100	9751685	2505	2505	2505	2505	0
604	20250502	100000	9751685	2505	2505	2505	2505	0
605	20250502	095900	9751685	2505	2505	2505	2505	0
606	20250502	095800	9751685	2505	2505	2505	2505	0
607	20250502	095700	9751685	2505	2505	2505	2505	3
608	20250502	095600	9744170	2505	2505	2505	2505	0
609	20250502	095500	9744170	2505	2505	2505	2505	0
610	20250502	095400	9744170	2505	2505	2505	2505	0
611	20250502	095300	9744170	2505	2505	2505	2505	1
612	20250502	095200	9741665	2505	2505	2505	2505	1
613	20250502	095100	9739160	2505	2505	2505	2505	0
614	20250502	095000	9739160	2505	2505	2505	2505	1
615	20250502	094900	9736655	2505	2505	2505	2505	0
616	20250502	094800	9736655	2505	2505	2505	2505	0
617	20250502	094700	9736655	2505	2505	2505	2505	0
618	20250502	094600	9736655	2505	2505	2505	2505	0
619	20250502	094500	9736655	2505	2495	2505	2495	2487
620	20250502	094400	3528890	2505	2505	2505	2505	0
621	20250502	094300	3528890	2505	2505	2505	2505	0
622	20250502	094200	3528890	2505	2505	2505	2505	0
623	20250502	094100	3528890	2505	2505	2505	2505	0
624	20250502	094000	3528890	2505	2500	2505	2495	176
625	20250502	093900	3088890	2505	2505	2505	2505	0
626	20250502	093800	3088890	2505	2505	2505	2505	0
627	20250502	093700	3088890	2505	2505	2505	2505	0
628	20250502	093600	3088890	2505	2505	2505	2505	1
629	20250502	093500	3086385	2495	2500	2505	2495	112
630	20250502	093400	2806640	2505	2505	2505	2505	0
631	20250502	093300	2806640	2505	2505	2505	2505	0
632	20250502	093200	2806640	2505	2505	2505	2505	0
633	20250502	093100	2806640	2505	2505	2505	2505	0
634	20250502	093000	2806640	2505	2505	2505	2505	0
635	20250502	092900	2806640	2505	2505	2505	2505	1
636	20250502	092800	2804135	2500	2500	2500	2500	0
637	20250502	092700	2804135	2500	2500	2505	2500	6
638	20250502	092600	2789130	2505	2505	2505	2505	0
639	20250502	092500	2789130	2505	2505	2505	2505	0
640	20250502	092400	2789130	2505	2505	2505	2505	0
641	20250502	092300	2789130	2505	2500	2505	2500	6
642	20250502	092200	2774125	2505	2505	2505	2505	0
643	20250502	092100	2774125	2505	2505	2505	2505	0
644	20250502	092000	2774125	2505	2505	2505	2505	0
645	20250502	091900	2774125	2505	2505	2505	2505	0
646	20250502	091800	2774125	2505	2505	2505	2505	0
647	20250502	091700	2774125	2505	2500	2505	2500	5
648	20250502	091600	2761620	2505	2505	2505	2505	0
649	20250502	091500	2761620	2505	2505	2505	2505	0
650	20250502	091400	2761620	2505	2505	2505	2505	0
651	20250502	091300	2761620	2505	2505	2505	2505	0
652	20250502	091200	2761620	2505	2505	2505	2505	0
653	20250502	091100	2761620	2505	2505	2505	2505	1
654	20250502	091000	2759115	2515	2515	2515	2515	0
655	20250502	090900	2759115	2515	2495	2515	2490	754
656	20250502	090800	879295	2510	2510	2510	2510	0
657	20250502	090700	879295	2510	2510	2510	2510	0
658	20250502	090600	879295	2510	2510	2510	2510	7
659	20250502	090500	861725	2510	2510	2510	2510	1
660	20250502	090400	859215	2505	2505	2505	2505	0
661	20250502	090300	859215	2505	2505	2505	2505	0
662	20250502	090200	859215	2505	2505	2505	2505	0
663	20250502	090100	859215	2505	2505	2505	2505	0
664	20250502	090000	859215	2505	2505	2505	2505	343