KissMeData/136410/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200500	117147980	8920	8920	8920	8920	1830
3	20250502	200400	117147980	8920	8920	8920	8920	0
4	20250502	200300	117147980	8920	8920	8920	8920	0
5	20250502	200200	117147980	8920	8920	8920	8920	0
6	20250502	200100	117147980	8920	8920	8920	8920	0
7	20250502	200000	117147980	8920	8920	8920	8920	0
8	20250502	195900	117147980	8920	8920	8920	8920	0
9	20250502	195800	117147980	8920	8920	8920	8920	0
10	20250502	195700	117147980	8920	8920	8920	8920	0
11	20250502	195600	117147980	8920	8920	8920	8920	0
12	20250502	195500	117147980	8920	8920	8920	8920	0
13	20250502	195400	117147980	8920	8920	8920	8920	0
14	20250502	195300	117147980	8920	8920	8920	8920	0
15	20250502	195200	117147980	8920	8920	8920	8920	0
16	20250502	195100	117147980	8920	8920	8920	8920	0
17	20250502	195000	117147980	8920	8920	8920	8920	0
18	20250502	194900	117147980	8920	8920	8920	8920	0
19	20250502	194800	117147980	8920	8920	8920	8920	0
20	20250502	194700	117147980	8920	8920	8920	8920	0
21	20250502	194600	117147980	8920	8920	8920	8920	0
22	20250502	194500	117147980	8920	8920	8920	8920	0
23	20250502	194400	117147980	8920	8920	8920	8920	0
24	20250502	194300	117147980	8920	8920	8920	8920	0
25	20250502	194200	117147980	8920	8920	8920	8920	0
26	20250502	194100	117147980	8920	8920	8920	8920	0
27	20250502	194000	117147980	8920	8920	8920	8920	0
28	20250502	193900	117147980	8920	8920	8920	8920	0
29	20250502	193800	117147980	8920	8920	8920	8920	0
30	20250502	193700	117147980	8920	8920	8920	8920	0
31	20250502	193600	117147980	8920	8920	8920	8920	0
32	20250502	193500	117147980	8920	8920	8920	8920	1830
33	20250502	193400	117147980	8920	8920	8920	8920	0
34	20250502	193300	117147980	8920	8920	8920	8920	0
35	20250502	193200	117147980	8920	8920	8920	8920	0
36	20250502	193100	117147980	8920	8920	8920	8920	0
37	20250502	193000	117147980	8920	8920	8920	8920	0
38	20250502	192900	117147980	8920	8920	8920	8920	0
39	20250502	192800	117147980	8920	8920	8920	8920	0
40	20250502	192700	117147980	8920	8920	8920	8920	0
41	20250502	192600	117147980	8920	8920	8920	8920	0
42	20250502	192500	117147980	8920	8920	8920	8920	0
43	20250502	192400	117147980	8920	8920	8920	8920	0
44	20250502	192300	117147980	8920	8920	8920	8920	0
45	20250502	192200	117147980	8920	8920	8920	8920	0
46	20250502	192100	117147980	8920	8920	8920	8920	0
47	20250502	192000	117147980	8920	8920	8920	8920	0
48	20250502	191900	117147980	8920	8920	8920	8920	0
49	20250502	191800	117147980	8920	8920	8920	8920	0
50	20250502	191700	117147980	8920	8920	8920	8920	0
51	20250502	191600	117147980	8920	8920	8920	8920	0
52	20250502	191500	117147980	8920	8920	8920	8920	0
53	20250502	191400	117147980	8920	8920	8920	8920	0
54	20250502	191300	117147980	8920	8920	8920	8920	0
55	20250502	191200	117147980	8920	8920	8920	8920	0
56	20250502	191100	117147980	8920	8920	8920	8920	0
57	20250502	191000	117147980	8920	8920	8920	8920	0
58	20250502	190900	117147980	8920	8920	8920	8920	0
59	20250502	190800	117147980	8920	8920	8920	8920	0
60	20250502	190700	117147980	8920	8920	8920	8920	0
61	20250502	190600	117147980	8920	8920	8920	8920	0
62	20250502	190500	117147980	8920	8920	8920	8920	1830
63	20250502	190400	117147980	8920	8920	8920	8920	0
64	20250502	190300	117147980	8920	8920	8920	8920	0
65	20250502	190200	117147980	8920	8920	8920	8920	0
66	20250502	190100	117147980	8920	8920	8920	8920	0
67	20250502	190000	117147980	8920	8920	8920	8920	0
68	20250502	185900	117147980	8920	8920	8920	8920	0
69	20250502	185800	117147980	8920	8920	8920	8920	0
70	20250502	185700	117147980	8920	8920	8920	8920	0
71	20250502	185600	117147980	8920	8920	8920	8920	0
72	20250502	185500	117147980	8920	8920	8920	8920	0
73	20250502	185400	117147980	8920	8920	8920	8920	0
74	20250502	185300	117147980	8920	8920	8920	8920	0
75	20250502	185200	117147980	8920	8920	8920	8920	0
76	20250502	185100	117147980	8920	8920	8920	8920	0
77	20250502	185000	117147980	8920	8920	8920	8920	0
78	20250502	184900	117147980	8920	8920	8920	8920	0
79	20250502	184800	117147980	8920	8920	8920	8920	0
80	20250502	184700	117147980	8920	8920	8920	8920	0
81	20250502	184600	117147980	8920	8920	8920	8920	0
82	20250502	184500	117147980	8920	8920	8920	8920	0
83	20250502	184400	117147980	8920	8920	8920	8920	0
84	20250502	184300	117147980	8920	8920	8920	8920	0
85	20250502	184200	117147980	8920	8920	8920	8920	0
86	20250502	184100	117147980	8920	8920	8920	8920	0
87	20250502	184000	117147980	8920	8920	8920	8920	0
88	20250502	183900	117147980	8920	8920	8920	8920	0
89	20250502	183800	117147980	8920	8920	8920	8920	0
90	20250502	183700	117147980	8920	8920	8920	8920	0
91	20250502	183600	117147980	8920	8920	8920	8920	0
92	20250502	183500	117147980	8920	8920	8920	8920	1830
93	20250502	183400	117147980	8920	8920	8920	8920	0
94	20250502	183300	117147980	8920	8920	8920	8920	0
95	20250502	183200	117147980	8920	8920	8920	8920	0
96	20250502	183100	117147980	8920	8920	8920	8920	0
97	20250502	183000	117147980	8920	8920	8920	8920	0
98	20250502	182900	117147980	8920	8920	8920	8920	0
99	20250502	182800	117147980	8920	8920	8920	8920	0
100	20250502	182700	117147980	8920	8920	8920	8920	0
101	20250502	182600	117147980	8920	8920	8920	8920	0
102	20250502	182500	117147980	8920	8920	8920	8920	0
103	20250502	182400	117147980	8920	8920	8920	8920	0
104	20250502	182300	117147980	8920	8920	8920	8920	0
105	20250502	182200	117147980	8920	8920	8920	8920	0
106	20250502	182100	117147980	8920	8920	8920	8920	0
107	20250502	182000	117147980	8920	8920	8920	8920	0
108	20250502	181900	117147980	8920	8920	8920	8920	0
109	20250502	181800	117147980	8920	8920	8920	8920	0
110	20250502	181700	117147980	8920	8920	8920	8920	0
111	20250502	181600	117147980	8920	8920	8920	8920	0
112	20250502	181500	117147980	8920	8920	8920	8920	0
113	20250502	181400	117147980	8920	8920	8920	8920	0
114	20250502	181300	117147980	8920	8920	8920	8920	0
115	20250502	181200	117147980	8920	8920	8920	8920	0
116	20250502	181100	117147980	8920	8920	8920	8920	0
117	20250502	181000	117147980	8920	8920	8920	8920	0
118	20250502	180900	117147980	8920	8920	8920	8920	0
119	20250502	180800	117147980	8920	8920	8920	8920	0
120	20250502	180700	117147980	8920	8920	8920	8920	0
121	20250502	180600	117147980	8920	8920	8920	8920	0
122	20250502	180500	117147980	8920	8920	8920	8920	1830
123	20250502	180400	117147980	8920	8920	8920	8920	0
124	20250502	180300	117147980	8920	8920	8920	8920	0
125	20250502	180200	117147980	8920	8920	8920	8920	0
126	20250502	180100	117147980	8920	8920	8920	8920	0
127	20250502	180000	117147980	8920	8920	8920	8920	0
128	20250502	175900	117147980	8920	8920	8920	8920	0
129	20250502	175800	117147980	8920	8920	8920	8920	0
130	20250502	175700	117147980	8920	8920	8920	8920	0
131	20250502	175600	117147980	8920	8920	8920	8920	0
132	20250502	175500	117147980	8920	8920	8920	8920	0
133	20250502	175400	117147980	8920	8920	8920	8920	0
134	20250502	175300	117147980	8920	8920	8920	8920	0
135	20250502	175200	117147980	8920	8920	8920	8920	0
136	20250502	175100	117147980	8920	8920	8920	8920	0
137	20250502	175000	117147980	8920	8920	8920	8920	0
138	20250502	174900	117147980	8920	8920	8920	8920	0
139	20250502	174800	117147980	8920	8920	8920	8920	0
140	20250502	174700	117147980	8920	8920	8920	8920	0
141	20250502	174600	117147980	8920	8920	8920	8920	0
142	20250502	174500	117147980	8920	8920	8920	8920	0
143	20250502	174400	117147980	8920	8920	8920	8920	0
144	20250502	174300	117147980	8920	8920	8920	8920	0
145	20250502	174200	117147980	8920	8920	8920	8920	0
146	20250502	174100	117147980	8920	8920	8920	8920	0
147	20250502	174000	117147980	8920	8920	8920	8920	0
148	20250502	173900	117147980	8920	8920	8920	8920	0
149	20250502	173800	117147980	8920	8920	8920	8920	0
150	20250502	173700	117147980	8920	8920	8920	8920	0
151	20250502	173600	117147980	8920	8920	8920	8920	0
152	20250502	173500	117147980	8920	8920	8920	8920	1830
153	20250502	173400	117147980	8920	8920	8920	8920	0
154	20250502	173300	117147980	8920	8920	8920	8920	0
155	20250502	173200	117147980	8920	8920	8920	8920	0
156	20250502	173100	117147980	8920	8920	8920	8920	0
157	20250502	173000	117147980	8920	8920	8920	8920	0
158	20250502	172900	117147980	8920	8920	8920	8920	0
159	20250502	172800	117147980	8920	8920	8920	8920	0
160	20250502	172700	117147980	8920	8920	8920	8920	0
161	20250502	172600	117147980	8920	8920	8920	8920	0
162	20250502	172500	117147980	8920	8920	8920	8920	0
163	20250502	172400	117147980	8920	8920	8920	8920	0
164	20250502	172300	117147980	8920	8920	8920	8920	0
165	20250502	172200	117147980	8920	8920	8920	8920	0
166	20250502	172100	117147980	8920	8920	8920	8920	0
167	20250502	172000	117147980	8920	8920	8920	8920	0
168	20250502	171900	117147980	8920	8920	8920	8920	0
169	20250502	171800	117147980	8920	8920	8920	8920	0
170	20250502	171700	117147980	8920	8920	8920	8920	0
171	20250502	171600	117147980	8920	8920	8920	8920	0
172	20250502	171500	117147980	8920	8920	8920	8920	0
173	20250502	171400	117147980	8920	8920	8920	8920	0
174	20250502	171300	117147980	8920	8920	8920	8920	0
175	20250502	171200	117147980	8920	8920	8920	8920	0
176	20250502	171100	117147980	8920	8920	8920	8920	0
177	20250502	171000	117147980	8920	8920	8920	8920	0
178	20250502	170900	117147980	8920	8920	8920	8920	0
179	20250502	170800	117147980	8920	8920	8920	8920	0
180	20250502	170700	117147980	8920	8920	8920	8920	0
181	20250502	170600	117147980	8920	8920	8920	8920	0
182	20250502	170500	117147980	8920	8920	8920	8920	1830
183	20250502	170400	117147980	8920	8920	8920	8920	0
184	20250502	170300	117147980	8920	8920	8920	8920	0
185	20250502	170200	117147980	8920	8920	8920	8920	0
186	20250502	170100	117147980	8920	8920	8920	8920	0
187	20250502	170000	117147980	8920	8920	8920	8920	0
188	20250502	165900	117147980	8920	8920	8920	8920	0
189	20250502	165800	117147980	8920	8920	8920	8920	0
190	20250502	165700	117147980	8920	8920	8920	8920	0
191	20250502	165600	117147980	8920	8920	8920	8920	0
192	20250502	165500	117147980	8920	8920	8920	8920	0
193	20250502	165400	117147980	8920	8920	8920	8920	0
194	20250502	165300	117147980	8920	8920	8920	8920	0
195	20250502	165200	117147980	8920	8920	8920	8920	0
196	20250502	165100	117147980	8920	8920	8920	8920	0
197	20250502	165000	117147980	8920	8920	8920	8920	0
198	20250502	164900	117147980	8920	8920	8920	8920	0
199	20250502	164800	117147980	8920	8920	8920	8920	0
200	20250502	164700	117147980	8920	8920	8920	8920	0
201	20250502	164600	117147980	8920	8920	8920	8920	0
202	20250502	164500	117147980	8920	8920	8920	8920	0
203	20250502	164400	117147980	8920	8920	8920	8920	0
204	20250502	164300	117147980	8920	8920	8920	8920	0
205	20250502	164200	117147980	8920	8920	8920	8920	0
206	20250502	164100	117147980	8920	8920	8920	8920	0
207	20250502	164000	117147980	8920	8920	8920	8920	0
208	20250502	163900	117147980	8920	8920	8920	8920	0
209	20250502	163800	117147980	8920	8920	8920	8920	0
210	20250502	163700	117147980	8920	8920	8920	8920	0
211	20250502	163600	117147980	8920	8920	8920	8920	0
212	20250502	163500	117147980	8920	8920	8920	8920	1830
213	20250502	163400	117147980	8920	8920	8920	8920	0
214	20250502	163300	117147980	8920	8920	8920	8920	0
215	20250502	163200	117147980	8920	8920	8920	8920	0
216	20250502	163100	117147980	8920	8920	8920	8920	0
217	20250502	163000	117147980	8920	8920	8920	8920	0
218	20250502	162900	117147980	8920	8920	8920	8920	0
219	20250502	162800	117147980	8920	8920	8920	8920	0
220	20250502	162700	117147980	8920	8920	8920	8920	0
221	20250502	162600	117147980	8920	8920	8920	8920	0
222	20250502	162500	117147980	8920	8920	8920	8920	0
223	20250502	162400	117147980	8920	8920	8920	8920	0
224	20250502	162300	117147980	8920	8920	8920	8920	0
225	20250502	162200	117147980	8920	8920	8920	8920	0
226	20250502	162100	117147980	8920	8920	8920	8920	0
227	20250502	162000	117147980	8920	8920	8920	8920	0
228	20250502	161900	117147980	8920	8920	8920	8920	0
229	20250502	161800	117147980	8920	8920	8920	8920	0
230	20250502	161700	117147980	8920	8920	8920	8920	0
231	20250502	161600	117147980	8920	8920	8920	8920	0
232	20250502	161500	117147980	8920	8920	8920	8920	0
233	20250502	161400	117147980	8920	8920	8920	8920	0
234	20250502	161300	117147980	8920	8920	8920	8920	0
235	20250502	161200	117147980	8920	8920	8920	8920	0
236	20250502	161100	117147980	8920	8920	8920	8920	0
237	20250502	161000	117147980	8920	8920	8920	8920	0
238	20250502	160900	117147980	8920	8920	8920	8920	0
239	20250502	160800	117147980	8920	8920	8920	8920	0
240	20250502	160700	117147980	8920	8920	8920	8920	0
241	20250502	160600	117147980	8920	8920	8920	8920	0
242	20250502	160500	117147980	8920	8920	8920	8920	1830
243	20250502	160400	117147980	8920	8920	8920	8920	0
244	20250502	160300	117147980	8920	8920	8920	8920	0
245	20250502	160200	117147980	8920	8920	8920	8920	0
246	20250502	160100	117147980	8920	8920	8920	8920	0
247	20250502	160000	117147980	8920	8920	8920	8920	0
248	20250502	155900	117147980	8920	8920	8920	8920	0
249	20250502	155800	117147980	8920	8920	8920	8920	0
250	20250502	155700	117147980	8920	8920	8920	8920	0
251	20250502	155600	117147980	8920	8920	8920	8920	0
252	20250502	155500	117147980	8920	8920	8920	8920	0
253	20250502	155400	117147980	8920	8920	8920	8920	0
254	20250502	155300	117147980	8920	8920	8920	8920	0
255	20250502	155200	117147980	8920	8920	8920	8920	0
256	20250502	155100	117147980	8920	8920	8920	8920	0
257	20250502	155000	117147980	8920	8920	8920	8920	0
258	20250502	154900	117147980	8920	8920	8920	8920	0
259	20250502	154800	117147980	8920	8920	8920	8920	0
260	20250502	154700	117147980	8920	8920	8920	8920	0
261	20250502	154600	117147980	8920	8920	8920	8920	0
262	20250502	154500	117147980	8920	8920	8920	8920	0
263	20250502	154400	117147980	8920	8920	8920	8920	0
264	20250502	154300	117147980	8920	8920	8920	8920	0
265	20250502	154200	117147980	8920	8920	8920	8920	0
266	20250502	154100	117147980	8920	8920	8920	8920	0
267	20250502	154000	117147980	8920	8920	8920	8920	0
268	20250502	153900	117147980	8920	8920	8920	8920	0
269	20250502	153800	117147980	8920	8920	8920	8920	0
270	20250502	153700	117147980	8920	8920	8920	8920	0
271	20250502	153600	117147980	8920	8920	8920	8920	0
272	20250502	153500	117147980	8920	8920	8920	8920	1830
273	20250502	153400	117147980	8920	8920	8920	8920	0
274	20250502	153300	117147980	8920	8920	8920	8920	0
275	20250502	153200	117147980	8920	8920	8920	8920	0
276	20250502	153100	117147980	8920	8920	8920	8920	0
277	20250502	153000	117147980	8920	8920	8920	8920	1830
278	20250502	152900	100824380	8930	8930	8930	8930	0
279	20250502	152800	100824380	8930	8930	8930	8930	0
280	20250502	152700	100824380	8930	8930	8930	8930	0
281	20250502	152600	100824380	8930	8930	8930	8930	0
282	20250502	152500	100824380	8930	8930	8930	8930	0
283	20250502	152400	100824380	8930	8930	8930	8930	0
284	20250502	152300	100824380	8930	8930	8930	8930	0
285	20250502	152200	100824380	8930	8930	8930	8930	0
286	20250502	152100	100824380	8930	8930	8930	8930	0
287	20250502	152000	100824380	8930	8930	8930	8930	0
288	20250502	151900	100824380	8930	8930	8930	8930	21
289	20250502	151800	100636850	8930	8930	8930	8930	8
290	20250502	151700	100565410	8920	8920	8920	8920	0
291	20250502	151600	100565410	8920	8920	8920	8920	0
292	20250502	151500	100565410	8920	8920	8920	8920	0
293	20250502	151400	100565410	8920	8920	8920	8920	0
294	20250502	151300	100565410	8920	8920	8920	8920	0
295	20250502	151200	100565410	8920	8920	8920	8920	0
296	20250502	151100	100565410	8920	8920	8920	8920	16
297	20250502	151000	100422690	8920	8920	8920	8920	0
298	20250502	150900	100422690	8920	8920	8920	8920	3
299	20250502	150800	100395930	8930	8930	8930	8930	0
300	20250502	150700	100395930	8930	8930	8930	8930	0
301	20250502	150600	100395930	8930	8930	8930	8930	0
302	20250502	150500	100395930	8930	8930	8930	8930	0
303	20250502	150400	100395930	8930	8930	8930	8930	34
304	20250502	150300	100092310	8930	8930	8930	8930	0
305	20250502	150200	100092310	8930	8940	8940	8930	122
306	20250502	150100	99002260	8940	8940	8940	8940	400
307	20250502	150000	95426260	8940	8940	8940	8940	39
308	20250502	145900	95077600	8940	8950	8950	8940	93
309	20250502	145800	94245270	8950	8950	8950	8950	0
310	20250502	145700	94245270	8950	8950	8950	8950	0
311	20250502	145600	94245270	8950	8950	8950	8950	54
312	20250502	145500	93761970	8940	8940	8940	8940	1
313	20250502	145400	93753030	8940	8940	8940	8940	0
314	20250502	145300	93753030	8940	8940	8940	8940	0
315	20250502	145200	93753030	8940	8940	8940	8940	18
316	20250502	145100	93592110	8940	8940	8940	8940	0
317	20250502	145000	93592110	8940	8940	8940	8940	32
318	20250502	144900	93306030	8940	8940	8940	8940	21
319	20250502	144800	93118290	8950	8950	8950	8950	0
320	20250502	144700	93118290	8950	8950	8950	8950	63
321	20250502	144600	92554440	8950	8950	8950	8950	3
322	20250502	144500	92527590	8950	8940	8950	8940	27
323	20250502	144400	92285960	8940	8940	8940	8940	1
324	20250502	144300	92277020	8940	8940	8940	8940	4
325	20250502	144200	92241260	8950	8940	8950	8940	55
326	20250502	144100	91749020	8940	8940	8940	8940	0
327	20250502	144000	91749020	8940	8940	8940	8940	4
328	20250502	143900	91713260	8940	8940	8940	8940	1
329	20250502	143800	91704320	8940	8930	8940	8930	5
330	20250502	143700	91659640	8930	8950	8950	8930	44
331	20250502	143600	91265860	8950	8950	8950	8950	10
332	20250502	143500	91176360	8950	8950	8950	8950	2
333	20250502	143400	91158460	8950	8950	8950	8950	111
334	20250502	143300	90165010	8960	8960	8960	8960	0
335	20250502	143200	90165010	8960	8960	8960	8960	0
336	20250502	143100	90165010	8960	8950	8960	8950	58
337	20250502	143000	89645370	8950	8950	8950	8950	1
338	20250502	142900	89636420	8950	8950	8950	8950	2
339	20250502	142800	89618520	8950	8950	8960	8950	56
340	20250502	142700	89116790	8950	8950	8950	8950	0
341	20250502	142600	89116790	8950	8950	8950	8950	0
342	20250502	142500	89116790	8950	8950	8950	8950	2
343	20250502	142400	89098890	8950	8950	8960	8950	58
344	20250502	142300	88579240	8950	8950	8950	8950	0
345	20250502	142200	88579240	8950	8950	8950	8950	2
346	20250502	142100	88561340	8950	8940	8950	8940	5
347	20250502	142000	88516600	8930	8930	8930	8930	1
348	20250502	141900	88507670	8950	8950	8950	8950	0
349	20250502	141800	88507670	8950	8950	8950	8950	0
350	20250502	141700	88507670	8950	8930	8950	8930	55
351	20250502	141600	88015640	8930	8930	8930	8930	1
352	20250502	141500	88006710	8950	8950	8950	8950	59
353	20250502	141400	87478660	8950	8940	8950	8940	30
354	20250502	141300	87210170	8940	8940	8940	8940	1
355	20250502	141200	87201230	8940	8940	8940	8940	2
356	20250502	141100	87183350	8950	8950	8950	8950	0
357	20250502	141000	87183350	8950	8940	8950	8940	57
358	20250502	140900	86673230	8940	8940	8940	8940	3
359	20250502	140800	86646410	8940	8940	8940	8940	0
360	20250502	140700	86646410	8940	8950	8950	8940	56
361	20250502	140600	86145220	8940	8940	8940	8940	3
362	20250502	140500	86118400	8940	8940	8940	8940	1
363	20250502	140400	86109460	8940	8940	8940	8940	1
364	20250502	140300	86100520	8940	8940	8940	8940	3
365	20250502	140200	86073700	8940	8940	8940	8940	102
366	20250502	140100	85161820	8940	8940	8940	8940	1
367	20250502	140000	85152880	8960	8960	8960	8960	53
368	20250502	135900	84678000	8950	8950	8950	8950	1
369	20250502	135800	84669050	8960	8960	8960	8960	0
370	20250502	135700	84669050	8960	8960	8960	8960	37
371	20250502	135600	84337530	8960	8940	8960	8940	19
372	20250502	135500	84167320	8960	8960	8960	8960	7
373	20250502	135400	84104600	8960	8960	8960	8960	2
374	20250502	135300	84086680	8960	8960	8960	8960	52
375	20250502	135200	83620760	8950	8950	8950	8950	1
376	20250502	135100	83611810	8950	8950	8950	8950	2
377	20250502	135000	83593910	8950	8950	8950	8950	2
378	20250502	134900	83576010	8950	8940	8950	8940	43
379	20250502	134800	83191180	8940	8940	8940	8940	0
380	20250502	134700	83191180	8940	8950	8960	8940	111
381	20250502	134600	82198440	8950	8960	8960	8950	56
382	20250502	134500	81696690	8950	8950	8950	8950	4
383	20250502	134400	81660890	8950	8950	8950	8950	1
384	20250502	134300	81651940	8950	8950	8950	8950	1
385	20250502	134200	81642990	8950	8950	8960	8950	57
386	20250502	134100	81132300	8950	8950	8950	8950	0
387	20250502	134000	81132300	8950	8950	8950	8950	18
388	20250502	133900	80971200	8950	8960	8960	8950	55
389	20250502	133800	80478420	8960	8960	8960	8960	20
390	20250502	133700	80299220	8950	8940	8950	8940	51
391	20250502	133600	79842780	8960	8960	8960	8960	6
392	20250502	133500	79789020	8960	8950	8960	8950	48
393	20250502	133400	79358950	8970	8970	8970	8970	221
394	20250502	133300	77376580	8970	8970	8970	8970	2
395	20250502	133200	77358640	8970	8970	8970	8970	0
396	20250502	133100	77358640	8970	8970	8970	8970	1
397	20250502	133000	77349670	8970	8970	8970	8970	3
398	20250502	132900	77322760	8970	8970	8970	8970	1
399	20250502	132800	77313790	8970	8970	8970	8970	2
400	20250502	132700	77295850	8970	8970	8970	8970	2
401	20250502	132600	77277910	8970	8970	8970	8970	0
402	20250502	132500	77277910	8970	8970	8970	8970	2
403	20250502	132400	77259970	8970	8970	8970	8970	2
404	20250502	132300	77242030	8970	8970	8970	8970	0
405	20250502	132200	77242030	8970	8970	8970	8970	1
406	20250502	132100	77233060	8970	8970	8970	8970	2
407	20250502	132000	77215120	8970	8970	8970	8970	4
408	20250502	131900	77179240	8970	8970	8970	8970	0
409	20250502	131800	77179240	8970	8970	8970	8970	103
410	20250502	131700	76255330	8970	8970	8970	8970	0
411	20250502	131600	76255330	8970	8970	8970	8970	100
412	20250502	131500	75358330	8970	8970	8970	8970	3
413	20250502	131400	75331420	8980	8980	8980	8980	1
414	20250502	131300	75322440	8980	8980	8980	8980	0
415	20250502	131200	75322440	8980	8980	8980	8980	10
416	20250502	131100	75232640	8980	8980	8980	8980	10
417	20250502	131000	75142840	8970	8970	8970	8970	1
418	20250502	130900	75133870	8970	8970	8970	8970	2
419	20250502	130800	75115930	8990	8990	8990	8990	0
420	20250502	130700	75115930	8990	8990	8990	8990	0
421	20250502	130600	75115930	8990	8990	8990	8990	100
422	20250502	130500	74216930	8980	8970	8980	8970	153
423	20250502	130400	72843520	8970	8970	8970	8970	0
424	20250502	130300	72843520	8970	8960	9000	8960	2317
425	20250502	130200	52027580	8950	8950	8950	8950	1
426	20250502	130100	52018630	8950	8950	8950	8950	0
427	20250502	130000	52018630	8950	8940	8950	8940	23
428	20250502	125900	51812790	8950	8950	8950	8950	0
429	20250502	125800	51812790	8950	8950	8950	8950	0
430	20250502	125700	51812790	8950	8950	8950	8950	2
431	20250502	125600	51794890	8950	8930	8950	8930	51
432	20250502	125500	51338480	8950	8950	8950	8950	0
433	20250502	125400	51338480	8950	8950	8950	8950	0
434	20250502	125300	51338480	8950	8930	8950	8930	54
435	20250502	125200	50855320	8920	8920	8920	8920	0
436	20250502	125100	50855320	8920	8920	8920	8920	0
437	20250502	125000	50855320	8920	8920	8920	8920	0
438	20250502	124900	50855320	8920	8940	8950	8920	154
439	20250502	124800	49480040	8950	8950	8950	8950	0
440	20250502	124700	49480040	8950	8950	8950	8950	0
441	20250502	124600	49480040	8950	8920	8950	8920	55
442	20250502	124500	48987870	8940	8940	8940	8940	0
443	20250502	124400	48987870	8940	8940	8940	8940	0
444	20250502	124300	48987870	8940	8940	8940	8940	0
445	20250502	124200	48987870	8940	8940	8940	8940	54
446	20250502	124100	48505110	8950	8950	8950	8950	0
447	20250502	124000	48505110	8950	8950	8950	8950	0
448	20250502	123900	48505110	8950	8950	8950	8940	55
449	20250502	123800	48013020	8950	8950	8950	8950	0
450	20250502	123700	48013020	8950	8950	8950	8950	0
451	20250502	123600	48013020	8950	8950	8950	8950	1
452	20250502	123500	48004070	8950	8940	8950	8940	69
453	20250502	123400	47386530	8940	8940	8940	8940	0
454	20250502	123300	47386530	8940	8940	8940	8940	2
455	20250502	123200	47368650	8950	8950	8950	8950	55
456	20250502	123100	46876400	8940	8940	8940	8940	0
457	20250502	123000	46876400	8940	8940	8940	8940	8
458	20250502	122900	46804880	8940	8940	8940	8940	2
459	20250502	122800	46787000	8950	8950	8950	8950	53
460	20250502	122700	46312650	8940	8940	8940	8940	2
461	20250502	122600	46294770	8940	8940	8940	8940	0
462	20250502	122500	46294770	8940	8930	8940	8930	24
463	20250502	122400	46080240	8940	8940	8940	8940	0
464	20250502	122300	46080240	8940	8940	8940	8940	0
465	20250502	122200	46080240	8940	8940	8940	8940	31
466	20250502	122100	45803100	8940	8930	8940	8930	23
467	20250502	122000	45597500	8940	8940	8940	8940	0
468	20250502	121900	45597500	8940	8940	8940	8940	7
469	20250502	121800	45534920	8940	8940	8940	8940	46
470	20250502	121700	45123680	8940	8940	8940	8940	0
471	20250502	121600	45123680	8940	8940	8940	8940	201
472	20250502	121500	43326740	8940	8940	8940	8940	8
473	20250502	121400	43255220	8940	8930	8940	8930	45
474	20250502	121300	42852960	8940	8940	8940	8940	0
475	20250502	121200	42852960	8940	8940	8940	8940	0
476	20250502	121100	42852960	8940	8940	8940	8940	94
477	20250502	121000	42012600	8930	8930	8930	8930	4
478	20250502	120900	41976880	8930	8920	8930	8920	9
479	20250502	120800	41896580	8940	8940	8940	8940	0
480	20250502	120700	41896580	8940	8940	8940	8940	0
481	20250502	120600	41896580	8940	8940	8940	8940	0
482	20250502	120500	41896580	8940	8940	8940	8940	0
483	20250502	120400	41896580	8940	8950	8950	8940	300
484	20250502	120300	39214030	8940	8940	8940	8940	2
485	20250502	120200	39196150	8950	8950	8950	8950	0
486	20250502	120100	39196150	8950	8950	8950	8950	0
487	20250502	120000	39196150	8950	8940	8950	8940	61
488	20250502	115900	38650270	8940	8940	8940	8940	0
489	20250502	115800	38650270	8940	8940	8940	8940	1
490	20250502	115700	38641330	8950	8950	8950	8950	54
491	20250502	115600	38158030	8940	8940	8940	8940	0
492	20250502	115500	38158030	8940	8940	8940	8940	1
493	20250502	115400	38149090	8950	8950	8950	8950	0
494	20250502	115300	38149090	8950	8950	8950	8950	53
495	20250502	115200	37674740	8950	8950	8950	8950	0
496	20250502	115100	37674740	8950	8950	8950	8950	0
497	20250502	115000	37674740	8950	8930	8950	8930	64
498	20250502	114900	37102490	8930	8930	8930	8930	0
499	20250502	114800	37102490	8930	8930	8930	8930	0
500	20250502	114700	37102490	8930	8930	8930	8930	0
501	20250502	114600	37102490	8930	8930	8930	8930	9
502	20250502	114500	37022120	8930	8930	8930	8930	0
503	20250502	114400	37022120	8930	8930	8930	8930	0
504	20250502	114300	37022120	8930	8930	8930	8930	0
505	20250502	114200	37022120	8930	8930	8930	8930	53
506	20250502	114100	36548830	8930	8920	8930	8920	108
507	20250502	114000	35584510	8940	8940	8940	8940	0
508	20250502	113900	35584510	8940	8940	8940	8940	0
509	20250502	113800	35584510	8940	8940	8940	8940	13
510	20250502	113700	35468290	8930	8930	8930	8930	0
511	20250502	113600	35468290	8930	8930	8930	8930	0
512	20250502	113500	35468290	8930	8930	8930	8930	0
513	20250502	113400	35468290	8930	8930	8930	8930	112
514	20250502	113300	34468130	8930	8930	8930	8930	0
515	20250502	113200	34468130	8930	8930	8930	8930	108
516	20250502	113100	33503690	8930	8930	8930	8930	0
517	20250502	113000	33503690	8930	8930	8930	8930	0
518	20250502	112900	33503690	8930	8930	8930	8930	0
519	20250502	112800	33503690	8930	8930	8930	8930	0
520	20250502	112700	33503690	8930	8930	8930	8930	0
521	20250502	112600	33503690	8930	8930	8930	8930	0
522	20250502	112500	33503690	8930	8930	8930	8930	108
523	20250502	112400	32539250	8940	8940	8940	8940	0
524	20250502	112300	32539250	8940	8940	8940	8940	0
525	20250502	112200	32539250	8940	8940	8940	8940	0
526	20250502	112100	32539250	8940	8940	8940	8940	0
527	20250502	112000	32539250	8940	8910	8940	8910	156
528	20250502	111900	31144970	8930	8930	8930	8930	0
529	20250502	111800	31144970	8930	8930	8930	8930	0
530	20250502	111700	31144970	8930	8930	8930	8930	0
531	20250502	111600	31144970	8930	8930	8930	8930	0
532	20250502	111500	31144970	8930	8930	8930	8930	0
533	20250502	111400	31144970	8930	8930	8930	8930	53
534	20250502	111300	30671680	8920	8920	8920	8920	10
535	20250502	111200	30582480	8920	8920	8920	8920	0
536	20250502	111100	30582480	8920	8910	8920	8910	108
537	20250502	111000	29619440	8910	8910	8910	8910	0
538	20250502	110900	29619440	8910	8910	8910	8910	0
539	20250502	110800	29619440	8910	8910	8910	8910	0
540	20250502	110700	29619440	8910	8910	8910	8910	0
541	20250502	110600	29619440	8910	8910	8910	8910	0
542	20250502	110500	29619440	8910	8910	8910	8910	54
543	20250502	110400	29138300	8910	8910	8910	8910	0
544	20250502	110300	29138300	8910	8910	8910	8910	0
545	20250502	110200	29138300	8910	8910	8910	8910	0
546	20250502	110100	29138300	8910	8910	8910	8910	55
547	20250502	110000	28648250	8910	8910	8910	8910	53
548	20250502	105900	28176020	8920	8920	8920	8920	0
549	20250502	105800	28176020	8920	8920	8920	8920	0
550	20250502	105700	28176020	8920	8920	8920	8920	0
551	20250502	105600	28176020	8920	8920	8920	8920	0
552	20250502	105500	28176020	8920	8920	8920	8920	0
553	20250502	105400	28176020	8920	8920	8920	8920	0
554	20250502	105300	28176020	8920	8920	8920	8920	107
555	20250502	105200	27221580	8910	8910	8910	8910	1
556	20250502	105100	27212670	8910	8910	8910	8910	0
557	20250502	105000	27212670	8910	8910	8910	8910	0
558	20250502	104900	27212670	8910	8910	8910	8910	0
559	20250502	104800	27212670	8910	8910	8910	8910	0
560	20250502	104700	27212670	8910	8910	8910	8910	0
561	20250502	104600	27212670	8910	8920	8920	8910	108
562	20250502	104500	26250190	8920	8920	8920	8920	0
563	20250502	104400	26250190	8920	8920	8920	8920	0
564	20250502	104300	26250190	8920	8920	8920	8920	0
565	20250502	104200	26250190	8920	8920	8920	8920	0
566	20250502	104100	26250190	8920	8920	8920	8920	0
567	20250502	104000	26250190	8920	8920	8920	8920	150
568	20250502	103900	24912190	8950	8940	8950	8940	91
569	20250502	103800	24098590	8930	8930	8930	8930	0
570	20250502	103700	24098590	8930	8930	8930	8930	0
571	20250502	103600	24098590	8930	8930	8930	8930	17
572	20250502	103500	23946780	8930	8930	8930	8930	0
573	20250502	103400	23946780	8930	8930	8930	8930	0
574	20250502	103300	23946780	8930	8930	8930	8930	0
575	20250502	103200	23946780	8930	8930	8930	8930	53
576	20250502	103100	23473490	8920	8920	8920	8920	0
577	20250502	103000	23473490	8920	8920	8920	8920	0
578	20250502	102900	23473490	8920	8920	8920	8920	111
579	20250502	102800	22483370	8910	8910	8910	8910	0
580	20250502	102700	22483370	8910	8910	8910	8910	0
581	20250502	102600	22483370	8910	8910	8910	8910	0
582	20250502	102500	22483370	8910	8910	8910	8910	49
583	20250502	102400	22046780	8900	8900	8900	8900	0
584	20250502	102300	22046780	8900	8900	8900	8900	1
585	20250502	102200	22037880	8900	8900	8900	8900	1
586	20250502	102100	22028980	8910	8910	8910	8910	0
587	20250502	102000	22028980	8910	8910	8910	8910	62
588	20250502	101900	21476560	8920	8920	8920	8920	1
589	20250502	101800	21467640	8920	8920	8920	8920	0
590	20250502	101700	21467640	8920	8920	8920	8920	1
591	20250502	101600	21458720	8900	8900	8900	8900	0
592	20250502	101500	21458720	8900	8900	8900	8900	47
593	20250502	101400	21040420	8900	8900	8900	8900	20
594	20250502	101300	20862420	8910	8910	8910	8910	0
595	20250502	101200	20862420	8910	8910	8910	8910	25
596	20250502	101100	20639670	8910	8910	8910	8910	28
597	20250502	101000	20390190	8920	8920	8920	8920	0
598	20250502	100900	20390190	8920	8920	8920	8920	0
599	20250502	100800	20390190	8920	8910	8920	8910	58
600	20250502	100700	19873370	8910	8910	8910	8910	0
601	20250502	100600	19873370	8910	8910	8910	8910	0
602	20250502	100500	19873370	8910	8910	8910	8910	64
603	20250502	100400	19303130	8920	8930	8930	8920	56
604	20250502	100300	18803600	8910	8910	8910	8910	0
605	20250502	100200	18803600	8910	8920	8920	8910	7
606	20250502	100100	18741200	8920	8920	8920	8920	51
607	20250502	100000	18286280	8920	8920	8920	8920	0
608	20250502	095900	18286280	8920	8920	8920	8920	0
609	20250502	095800	18286280	8920	8920	8920	8920	0
610	20250502	095700	18286280	8920	8920	8920	8920	54
611	20250502	095600	17804600	8910	8910	8910	8910	0
612	20250502	095500	17804600	8910	8920	8920	8910	7
613	20250502	095400	17742190	8920	8920	8920	8920	0
614	20250502	095300	17742190	8920	8920	8920	8920	100
615	20250502	095200	16850190	8920	8920	8920	8920	0
616	20250502	095100	16850190	8920	8920	8920	8920	20
617	20250502	095000	16671790	8910	8900	8990	8900	594
618	20250502	094900	11364490	8900	8900	8900	8890	208
619	20250502	094800	9515290	8930	8930	8930	8930	0
620	20250502	094700	9515290	8930	8930	8930	8930	0
621	20250502	094600	9515290	8930	8900	8930	8900	54
622	20250502	094500	9033670	8900	8910	8910	8900	52
623	20250502	094400	8570670	8920	8920	8920	8920	54
624	20250502	094300	8088990	8930	8930	8930	8930	0
625	20250502	094200	8088990	8930	8930	8930	8930	47
626	20250502	094100	7669280	8910	8910	8910	8910	0
627	20250502	094000	7669280	8910	8910	8910	8910	0
628	20250502	093900	7669280	8910	8910	8910	8910	7
629	20250502	093800	7606910	8940	8940	8940	8940	0
630	20250502	093700	7606910	8940	8940	8940	8940	0
631	20250502	093600	7606910	8940	8910	8940	8910	108
632	20250502	093500	6641640	8940	8940	8940	8940	0
633	20250502	093400	6641640	8940	8940	8940	8940	0
634	20250502	093300	6641640	8940	8940	8940	8940	0
635	20250502	093200	6641640	8940	8940	8940	8940	0
636	20250502	093100	6641640	8940	8940	8940	8940	0
637	20250502	093000	6641640	8940	8940	8940	8940	0
638	20250502	092900	6641640	8940	8940	8940	8940	148
639	20250502	092800	5318520	8890	8890	8890	8890	0
640	20250502	092700	5318520	8890	8890	8890	8890	0
641	20250502	092600	5318520	8890	8890	8890	8890	0
642	20250502	092500	5318520	8890	8890	8890	8890	88
643	20250502	092400	4536200	8930	8930	8930	8930	0
644	20250502	092300	4536200	8930	8930	8930	8930	0
645	20250502	092200	4536200	8930	8920	8930	8920	108
646	20250502	092100	3572570	8900	8900	8900	8900	0
647	20250502	092000	3572570	8900	8900	8900	8900	0
648	20250502	091900	3572570	8900	8900	8900	8900	0
649	20250502	091800	3572570	8900	8900	8900	8900	0
650	20250502	091700	3572570	8900	8900	8900	8900	0
651	20250502	091600	3572570	8900	8900	8900	8900	0
652	20250502	091500	3572570	8900	8900	8960	8900	70
653	20250502	091400	2946410	8890	8890	8890	8890	0
654	20250502	091300	2946410	8890	8890	8890	8890	52
655	20250502	091200	2484130	8830	8830	8830	8830	0
656	20250502	091100	2484130	8830	8840	8840	8830	98
657	20250502	091000	1618770	8840	8840	8840	8840	26
658	20250502	090900	1388930	8840	8840	8840	8840	30
659	20250502	090800	1123730	8840	8840	8840	8840	0
660	20250502	090700	1123730	8840	8840	8840	8840	0
661	20250502	090600	1123730	8840	8840	8840	8840	0
662	20250502	090500	1123730	8840	8840	8840	8840	0
663	20250502	090400	1123730	8840	8840	8840	8840	30
664	20250502	090300	858530	8840	8840	8840	8840	6
665	20250502	090200	805490	8840	8840	8840	8840	0
666	20250502	090100	805490	8840	8890	8890	8840	85
667	20250502	090000	53340	8890	8890	8890	8890	6