KissMeData/297090/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	204900	543929580	5920	5920	5920	5920	1869
3	20250502	204800	543929580	5920	5920	5920	5920	0
4	20250502	204700	543929580	5920	5920	5920	5920	0
5	20250502	204600	543929580	5920	5920	5920	5920	0
6	20250502	204500	543929580	5920	5920	5920	5920	0
7	20250502	204400	543929580	5920	5920	5920	5920	0
8	20250502	204300	543929580	5920	5920	5920	5920	0
9	20250502	204200	543929580	5920	5920	5920	5920	0
10	20250502	204100	543929580	5920	5920	5920	5920	0
11	20250502	204000	543929580	5920	5920	5920	5920	0
12	20250502	203900	543929580	5920	5920	5920	5920	0
13	20250502	203800	543929580	5920	5920	5920	5920	0
14	20250502	203700	543929580	5920	5920	5920	5920	0
15	20250502	203600	543929580	5920	5920	5920	5920	0
16	20250502	203500	543929580	5920	5920	5920	5920	0
17	20250502	203400	543929580	5920	5920	5920	5920	0
18	20250502	203300	543929580	5920	5920	5920	5920	0
19	20250502	203200	543929580	5920	5920	5920	5920	0
20	20250502	203100	543929580	5920	5920	5920	5920	0
21	20250502	203000	543929580	5920	5920	5920	5920	0
22	20250502	202900	543929580	5920	5920	5920	5920	0
23	20250502	202800	543929580	5920	5920	5920	5920	0
24	20250502	202700	543929580	5920	5920	5920	5920	0
25	20250502	202600	543929580	5920	5920	5920	5920	0
26	20250502	202500	543929580	5920	5920	5920	5920	0
27	20250502	202400	543929580	5920	5920	5920	5920	0
28	20250502	202300	543929580	5920	5920	5920	5920	0
29	20250502	202200	543929580	5920	5920	5920	5920	0
30	20250502	202100	543929580	5920	5920	5920	5920	0
31	20250502	202000	543929580	5920	5920	5920	5920	0
32	20250502	201900	543929580	5920	5920	5920	5920	1869
33	20250502	201800	543929580	5920	5920	5920	5920	0
34	20250502	201700	543929580	5920	5920	5920	5920	0
35	20250502	201600	543929580	5920	5920	5920	5920	0
36	20250502	201500	543929580	5920	5920	5920	5920	0
37	20250502	201400	543929580	5920	5920	5920	5920	0
38	20250502	201300	543929580	5920	5920	5920	5920	0
39	20250502	201200	543929580	5920	5920	5920	5920	0
40	20250502	201100	543929580	5920	5920	5920	5920	0
41	20250502	201000	543929580	5920	5920	5920	5920	0
42	20250502	200900	543929580	5920	5920	5920	5920	0
43	20250502	200800	543929580	5920	5920	5920	5920	0
44	20250502	200700	543929580	5920	5920	5920	5920	0
45	20250502	200600	543929580	5920	5920	5920	5920	0
46	20250502	200500	543929580	5920	5920	5920	5920	0
47	20250502	200400	543929580	5920	5920	5920	5920	0
48	20250502	200300	543929580	5920	5920	5920	5920	0
49	20250502	200200	543929580	5920	5920	5920	5920	0
50	20250502	200100	543929580	5920	5920	5920	5920	0
51	20250502	200000	543929580	5920	5920	5920	5920	0
52	20250502	195900	543929580	5920	5920	5920	5920	0
53	20250502	195800	543929580	5920	5920	5920	5920	0
54	20250502	195700	543929580	5920	5920	5920	5920	0
55	20250502	195600	543929580	5920	5920	5920	5920	0
56	20250502	195500	543929580	5920	5920	5920	5920	0
57	20250502	195400	543929580	5920	5920	5920	5920	0
58	20250502	195300	543929580	5920	5920	5920	5920	0
59	20250502	195200	543929580	5920	5920	5920	5920	0
60	20250502	195100	543929580	5920	5920	5920	5920	0
61	20250502	195000	543929580	5920	5920	5920	5920	0
62	20250502	194900	543929580	5920	5920	5920	5920	1869
63	20250502	194800	543929580	5920	5920	5920	5920	0
64	20250502	194700	543929580	5920	5920	5920	5920	0
65	20250502	194600	543929580	5920	5920	5920	5920	0
66	20250502	194500	543929580	5920	5920	5920	5920	0
67	20250502	194400	543929580	5920	5920	5920	5920	0
68	20250502	194300	543929580	5920	5920	5920	5920	0
69	20250502	194200	543929580	5920	5920	5920	5920	0
70	20250502	194100	543929580	5920	5920	5920	5920	0
71	20250502	194000	543929580	5920	5920	5920	5920	0
72	20250502	193900	543929580	5920	5920	5920	5920	0
73	20250502	193800	543929580	5920	5920	5920	5920	0
74	20250502	193700	543929580	5920	5920	5920	5920	0
75	20250502	193600	543929580	5920	5920	5920	5920	0
76	20250502	193500	543929580	5920	5920	5920	5920	0
77	20250502	193400	543929580	5920	5920	5920	5920	0
78	20250502	193300	543929580	5920	5920	5920	5920	0
79	20250502	193200	543929580	5920	5920	5920	5920	0
80	20250502	193100	543929580	5920	5920	5920	5920	0
81	20250502	193000	543929580	5920	5920	5920	5920	0
82	20250502	192900	543929580	5920	5920	5920	5920	0
83	20250502	192800	543929580	5920	5920	5920	5920	0
84	20250502	192700	543929580	5920	5920	5920	5920	0
85	20250502	192600	543929580	5920	5920	5920	5920	0
86	20250502	192500	543929580	5920	5920	5920	5920	0
87	20250502	192400	543929580	5920	5920	5920	5920	0
88	20250502	192300	543929580	5920	5920	5920	5920	0
89	20250502	192200	543929580	5920	5920	5920	5920	0
90	20250502	192100	543929580	5920	5920	5920	5920	0
91	20250502	192000	543929580	5920	5920	5920	5920	0
92	20250502	191900	543929580	5920	5920	5920	5920	1869
93	20250502	191800	543929580	5920	5920	5920	5920	0
94	20250502	191700	543929580	5920	5920	5920	5920	0
95	20250502	191600	543929580	5920	5920	5920	5920	0
96	20250502	191500	543929580	5920	5920	5920	5920	0
97	20250502	191400	543929580	5920	5920	5920	5920	0
98	20250502	191300	543929580	5920	5920	5920	5920	0
99	20250502	191200	543929580	5920	5920	5920	5920	0
100	20250502	191100	543929580	5920	5920	5920	5920	0
101	20250502	191000	543929580	5920	5920	5920	5920	0
102	20250502	190900	543929580	5920	5920	5920	5920	0
103	20250502	190800	543929580	5920	5920	5920	5920	0
104	20250502	190700	543929580	5920	5920	5920	5920	0
105	20250502	190600	543929580	5920	5920	5920	5920	0
106	20250502	190500	543929580	5920	5920	5920	5920	0
107	20250502	190400	543929580	5920	5920	5920	5920	0
108	20250502	190300	543929580	5920	5920	5920	5920	0
109	20250502	190200	543929580	5920	5920	5920	5920	0
110	20250502	190100	543929580	5920	5920	5920	5920	0
111	20250502	190000	543929580	5920	5920	5920	5920	0
112	20250502	185900	543929580	5920	5920	5920	5920	0
113	20250502	185800	543929580	5920	5920	5920	5920	0
114	20250502	185700	543929580	5920	5920	5920	5920	0
115	20250502	185600	543929580	5920	5920	5920	5920	0
116	20250502	185500	543929580	5920	5920	5920	5920	0
117	20250502	185400	543929580	5920	5920	5920	5920	0
118	20250502	185300	543929580	5920	5920	5920	5920	0
119	20250502	185200	543929580	5920	5920	5920	5920	0
120	20250502	185100	543929580	5920	5920	5920	5920	0
121	20250502	185000	543929580	5920	5920	5920	5920	0
122	20250502	184900	543929580	5920	5920	5920	5920	1869
123	20250502	184800	543929580	5920	5920	5920	5920	0
124	20250502	184700	543929580	5920	5920	5920	5920	0
125	20250502	184600	543929580	5920	5920	5920	5920	0
126	20250502	184500	543929580	5920	5920	5920	5920	0
127	20250502	184400	543929580	5920	5920	5920	5920	0
128	20250502	184300	543929580	5920	5920	5920	5920	0
129	20250502	184200	543929580	5920	5920	5920	5920	0
130	20250502	184100	543929580	5920	5920	5920	5920	0
131	20250502	184000	543929580	5920	5920	5920	5920	0
132	20250502	183900	543929580	5920	5920	5920	5920	0
133	20250502	183800	543929580	5920	5920	5920	5920	0
134	20250502	183700	543929580	5920	5920	5920	5920	0
135	20250502	183600	543929580	5920	5920	5920	5920	0
136	20250502	183500	543929580	5920	5920	5920	5920	0
137	20250502	183400	543929580	5920	5920	5920	5920	0
138	20250502	183300	543929580	5920	5920	5920	5920	0
139	20250502	183200	543929580	5920	5920	5920	5920	0
140	20250502	183100	543929580	5920	5920	5920	5920	0
141	20250502	183000	543929580	5920	5920	5920	5920	0
142	20250502	182900	543929580	5920	5920	5920	5920	0
143	20250502	182800	543929580	5920	5920	5920	5920	0
144	20250502	182700	543929580	5920	5920	5920	5920	0
145	20250502	182600	543929580	5920	5920	5920	5920	0
146	20250502	182500	543929580	5920	5920	5920	5920	0
147	20250502	182400	543929580	5920	5920	5920	5920	0
148	20250502	182300	543929580	5920	5920	5920	5920	0
149	20250502	182200	543929580	5920	5920	5920	5920	0
150	20250502	182100	543929580	5920	5920	5920	5920	0
151	20250502	182000	543929580	5920	5920	5920	5920	0
152	20250502	181900	543929580	5920	5920	5920	5920	1869
153	20250502	181800	543929580	5920	5920	5920	5920	0
154	20250502	181700	543929580	5920	5920	5920	5920	0
155	20250502	181600	543929580	5920	5920	5920	5920	0
156	20250502	181500	543929580	5920	5920	5920	5920	0
157	20250502	181400	543929580	5920	5920	5920	5920	0
158	20250502	181300	543929580	5920	5920	5920	5920	0
159	20250502	181200	543929580	5920	5920	5920	5920	0
160	20250502	181100	543929580	5920	5920	5920	5920	0
161	20250502	181000	543929580	5920	5920	5920	5920	0
162	20250502	180900	543929580	5920	5920	5920	5920	0
163	20250502	180800	543929580	5920	5920	5920	5920	0
164	20250502	180700	543929580	5920	5920	5920	5920	0
165	20250502	180600	543929580	5920	5920	5920	5920	0
166	20250502	180500	543929580	5920	5920	5920	5920	0
167	20250502	180400	543929580	5920	5920	5920	5920	0
168	20250502	180300	543929580	5920	5920	5920	5920	0
169	20250502	180200	543929580	5920	5920	5920	5920	0
170	20250502	180100	543929580	5920	5920	5920	5920	0
171	20250502	180000	543929580	5920	5920	5920	5920	0
172	20250502	175900	543929580	5920	5920	5920	5920	0
173	20250502	175800	543929580	5920	5920	5920	5920	0
174	20250502	175700	543929580	5920	5920	5920	5920	0
175	20250502	175600	543929580	5920	5920	5920	5920	0
176	20250502	175500	543929580	5920	5920	5920	5920	0
177	20250502	175400	543929580	5920	5920	5920	5920	0
178	20250502	175300	543929580	5920	5920	5920	5920	0
179	20250502	175200	543929580	5920	5920	5920	5920	0
180	20250502	175100	543929580	5920	5920	5920	5920	0
181	20250502	175000	543929580	5920	5920	5920	5920	0
182	20250502	174900	543929580	5920	5920	5920	5920	1869
183	20250502	174800	543929580	5920	5920	5920	5920	0
184	20250502	174700	543929580	5920	5920	5920	5920	0
185	20250502	174600	543929580	5920	5920	5920	5920	0
186	20250502	174500	543929580	5920	5920	5920	5920	0
187	20250502	174400	543929580	5920	5920	5920	5920	0
188	20250502	174300	543929580	5920	5920	5920	5920	0
189	20250502	174200	543929580	5920	5920	5920	5920	0
190	20250502	174100	543929580	5920	5920	5920	5920	0
191	20250502	174000	543929580	5920	5920	5920	5920	0
192	20250502	173900	543929580	5920	5920	5920	5920	0
193	20250502	173800	543929580	5920	5920	5920	5920	0
194	20250502	173700	543929580	5920	5920	5920	5920	0
195	20250502	173600	543929580	5920	5920	5920	5920	0
196	20250502	173500	543929580	5920	5920	5920	5920	0
197	20250502	173400	543929580	5920	5920	5920	5920	0
198	20250502	173300	543929580	5920	5920	5920	5920	0
199	20250502	173200	543929580	5920	5920	5920	5920	0
200	20250502	173100	543929580	5920	5920	5920	5920	0
201	20250502	173000	543929580	5920	5920	5920	5920	0
202	20250502	172900	543929580	5920	5920	5920	5920	0
203	20250502	172800	543929580	5920	5920	5920	5920	0
204	20250502	172700	543929580	5920	5920	5920	5920	0
205	20250502	172600	543929580	5920	5920	5920	5920	0
206	20250502	172500	543929580	5920	5920	5920	5920	0
207	20250502	172400	543929580	5920	5920	5920	5920	0
208	20250502	172300	543929580	5920	5920	5920	5920	0
209	20250502	172200	543929580	5920	5920	5920	5920	0
210	20250502	172100	543929580	5920	5920	5920	5920	0
211	20250502	172000	543929580	5920	5920	5920	5920	0
212	20250502	171900	543929580	5920	5920	5920	5920	1869
213	20250502	171800	543929580	5920	5920	5920	5920	0
214	20250502	171700	543929580	5920	5920	5920	5920	0
215	20250502	171600	543929580	5920	5920	5920	5920	0
216	20250502	171500	543929580	5920	5920	5920	5920	0
217	20250502	171400	543929580	5920	5920	5920	5920	0
218	20250502	171300	543929580	5920	5920	5920	5920	0
219	20250502	171200	543929580	5920	5920	5920	5920	0
220	20250502	171100	543929580	5920	5920	5920	5920	0
221	20250502	171000	543929580	5920	5920	5920	5920	0
222	20250502	170900	543929580	5920	5920	5920	5920	0
223	20250502	170800	543929580	5920	5920	5920	5920	0
224	20250502	170700	543929580	5920	5920	5920	5920	0
225	20250502	170600	543929580	5920	5920	5920	5920	0
226	20250502	170500	543929580	5920	5920	5920	5920	0
227	20250502	170400	543929580	5920	5920	5920	5920	0
228	20250502	170300	543929580	5920	5920	5920	5920	0
229	20250502	170200	543929580	5920	5920	5920	5920	0
230	20250502	170100	543929580	5920	5920	5920	5920	0
231	20250502	170000	543929580	5920	5920	5920	5920	0
232	20250502	165900	543929580	5920	5920	5920	5920	0
233	20250502	165800	543929580	5920	5920	5920	5920	0
234	20250502	165700	543929580	5920	5920	5920	5920	0
235	20250502	165600	543929580	5920	5920	5920	5920	0
236	20250502	165500	543929580	5920	5920	5920	5920	0
237	20250502	165400	543929580	5920	5920	5920	5920	0
238	20250502	165300	543929580	5920	5920	5920	5920	0
239	20250502	165200	543929580	5920	5920	5920	5920	0
240	20250502	165100	543929580	5920	5920	5920	5920	0
241	20250502	165000	543929580	5920	5920	5920	5920	0
242	20250502	164900	543929580	5920	5920	5920	5920	1869
243	20250502	164800	543929580	5920	5920	5920	5920	0
244	20250502	164700	543929580	5920	5920	5920	5920	0
245	20250502	164600	543929580	5920	5920	5920	5920	0
246	20250502	164500	543929580	5920	5920	5920	5920	0
247	20250502	164400	543929580	5920	5920	5920	5920	0
248	20250502	164300	543929580	5920	5920	5920	5920	0
249	20250502	164200	543929580	5920	5920	5920	5920	0
250	20250502	164100	543929580	5920	5920	5920	5920	0
251	20250502	164000	543929580	5920	5920	5920	5920	0
252	20250502	163900	543929580	5920	5920	5920	5920	0
253	20250502	163800	543929580	5920	5920	5920	5920	0
254	20250502	163700	543929580	5920	5920	5920	5920	0
255	20250502	163600	543929580	5920	5920	5920	5920	0
256	20250502	163500	543929580	5920	5920	5920	5920	0
257	20250502	163400	543929580	5920	5920	5920	5920	0
258	20250502	163300	543929580	5920	5920	5920	5920	0
259	20250502	163200	543929580	5920	5920	5920	5920	0
260	20250502	163100	543929580	5920	5920	5920	5920	0
261	20250502	163000	543929580	5920	5920	5920	5920	0
262	20250502	162900	543929580	5920	5920	5920	5920	0
263	20250502	162800	543929580	5920	5920	5920	5920	0
264	20250502	162700	543929580	5920	5920	5920	5920	0
265	20250502	162600	543929580	5920	5920	5920	5920	0
266	20250502	162500	543929580	5920	5920	5920	5920	0
267	20250502	162400	543929580	5920	5920	5920	5920	0
268	20250502	162300	543929580	5920	5920	5920	5920	0
269	20250502	162200	543929580	5920	5920	5920	5920	0
270	20250502	162100	543929580	5920	5920	5920	5920	0
271	20250502	162000	543929580	5920	5920	5920	5920	0
272	20250502	161900	543929580	5920	5920	5920	5920	1869
273	20250502	161800	543929580	5920	5920	5920	5920	0
274	20250502	161700	543929580	5920	5920	5920	5920	0
275	20250502	161600	543929580	5920	5920	5920	5920	0
276	20250502	161500	543929580	5920	5920	5920	5920	0
277	20250502	161400	543929580	5920	5920	5920	5920	0
278	20250502	161300	543929580	5920	5920	5920	5920	0
279	20250502	161200	543929580	5920	5920	5920	5920	0
280	20250502	161100	543929580	5920	5920	5920	5920	0
281	20250502	161000	543929580	5920	5920	5920	5920	0
282	20250502	160900	543929580	5920	5920	5920	5920	0
283	20250502	160800	543929580	5920	5920	5920	5920	0
284	20250502	160700	543929580	5920	5920	5920	5920	0
285	20250502	160600	543929580	5920	5920	5920	5920	0
286	20250502	160500	543929580	5920	5920	5920	5920	0
287	20250502	160400	543929580	5920	5920	5920	5920	0
288	20250502	160300	543929580	5920	5920	5920	5920	0
289	20250502	160200	543929580	5920	5920	5920	5920	0
290	20250502	160100	543929580	5920	5920	5920	5920	0
291	20250502	160000	543929580	5920	5920	5920	5920	0
292	20250502	155900	543929580	5920	5920	5920	5920	0
293	20250502	155800	543929580	5920	5920	5920	5920	0
294	20250502	155700	543929580	5920	5920	5920	5920	0
295	20250502	155600	543929580	5920	5920	5920	5920	0
296	20250502	155500	543929580	5920	5920	5920	5920	0
297	20250502	155400	543929580	5920	5920	5920	5920	0
298	20250502	155300	543929580	5920	5920	5920	5920	0
299	20250502	155200	543929580	5920	5920	5920	5920	0
300	20250502	155100	543929580	5920	5920	5920	5920	0
301	20250502	155000	543929580	5920	5920	5920	5920	0
302	20250502	154900	543929580	5920	5920	5920	5920	1869
303	20250502	154800	543929580	5920	5920	5920	5920	0
304	20250502	154700	543929580	5920	5920	5920	5920	0
305	20250502	154600	543929580	5920	5920	5920	5920	0
306	20250502	154500	543929580	5920	5920	5920	5920	0
307	20250502	154400	543929580	5920	5920	5920	5920	0
308	20250502	154300	543929580	5920	5920	5920	5920	0
309	20250502	154200	543929580	5920	5920	5920	5920	0
310	20250502	154100	543929580	5920	5920	5920	5920	0
311	20250502	154000	543929580	5920	5920	5920	5920	0
312	20250502	153900	543929580	5920	5920	5920	5920	0
313	20250502	153800	543929580	5920	5920	5920	5920	0
314	20250502	153700	543929580	5920	5920	5920	5920	0
315	20250502	153600	543929580	5920	5920	5920	5920	0
316	20250502	153500	543929580	5920	5920	5920	5920	0
317	20250502	153400	543929580	5920	5920	5920	5920	0
318	20250502	153300	543929580	5920	5920	5920	5920	0
319	20250502	153200	543929580	5920	5920	5920	5920	0
320	20250502	153100	543929580	5920	5920	5920	5920	0
321	20250502	153000	543929580	5920	5920	5920	5920	1869
322	20250502	152900	532865100	5910	5910	5910	5910	0
323	20250502	152800	532865100	5910	5910	5910	5910	0
324	20250502	152700	532865100	5910	5910	5910	5910	0
325	20250502	152600	532865100	5910	5910	5910	5910	0
326	20250502	152500	532865100	5910	5910	5910	5910	0
327	20250502	152400	532865100	5910	5910	5910	5910	0
328	20250502	152300	532865100	5910	5910	5910	5910	0
329	20250502	152200	532865100	5910	5910	5910	5910	0
330	20250502	152100	532865100	5910	5910	5910	5910	0
331	20250502	152000	532865100	5910	5910	5910	5910	0
332	20250502	151900	532865100	5910	5870	5910	5860	142
333	20250502	151800	532028670	5880	5870	5880	5860	214
334	20250502	151700	530772660	5870	5870	5880	5870	19
335	20250502	151600	530661080	5870	5910	5910	5870	21
336	20250502	151500	530537570	5860	5870	5870	5860	559
337	20250502	151400	527256440	5870	5880	5920	5870	1667
338	20250502	151300	517430820	5880	5880	5880	5880	16
339	20250502	151200	517336740	5870	5870	5870	5870	302
340	20250502	151100	515564000	5870	5880	5880	5870	156
341	20250502	151000	514648170	5880	5900	5900	5880	32
342	20250502	150900	514459430	5900	5880	5900	5880	176
343	20250502	150800	513421690	5870	5880	5890	5870	433
344	20250502	150700	510876970	5870	5870	5880	5870	653
345	20250502	150600	507043460	5870	5870	5870	5870	0
346	20250502	150500	507043460	5870	5870	5870	5870	132
347	20250502	150400	506268620	5880	5880	5880	5880	168
348	20250502	150300	505280780	5880	5870	5880	5870	294
349	20250502	150200	503552070	5870	5870	5870	5870	257
350	20250502	150100	502043480	5870	5870	5870	5870	12
351	20250502	150000	501973040	5880	5880	5880	5880	5
352	20250502	145900	501943640	5870	5870	5870	5870	132
353	20250502	145800	501168800	5870	5870	5870	5870	16
354	20250502	145700	501074880	5870	5870	5870	5870	0
355	20250502	145600	501074880	5870	5870	5870	5870	133
356	20250502	145500	500294170	5870	5870	5870	5870	11
357	20250502	145400	500229600	5890	5890	5890	5890	14
358	20250502	145300	500147140	5870	5880	5880	5870	359
359	20250502	145200	498039670	5870	5870	5870	5870	729
360	20250502	145100	493760440	5870	5870	5870	5870	2
361	20250502	145000	493748700	5870	5870	5870	5870	13
362	20250502	144900	493672390	5870	5880	5880	5870	148
363	20250502	144800	492803480	5880	5870	5880	5870	12
364	20250502	144700	492732930	5900	5870	5900	5870	500
365	20250502	144600	489789320	5860	5860	5860	5860	132
366	20250502	144500	489015800	5870	5880	5880	5860	38
367	20250502	144400	488792610	5870	5870	5870	5870	0
368	20250502	144300	488792610	5870	5860	5870	5860	1353
369	20250502	144200	480862550	5870	5860	5870	5860	301
370	20250502	144100	479097830	5870	5870	5870	5870	7
371	20250502	144000	479056740	5860	5860	5860	5860	132
372	20250502	143900	478283220	5860	5870	5870	5860	100
373	20250502	143800	477696390	5880	5880	5880	5880	10
374	20250502	143700	477637590	5860	5860	5860	5860	133
375	20250502	143600	476858210	5860	5860	5880	5860	114
376	20250502	143500	476189720	5870	5870	5870	5870	0
377	20250502	143400	476189720	5870	5870	5870	5870	132
378	20250502	143300	475414880	5870	5870	5870	5870	12
379	20250502	143200	475344440	5870	5870	5870	5870	0
380	20250502	143100	475344440	5870	5870	5870	5870	133
381	20250502	143000	474563730	5870	5870	5870	5870	12
382	20250502	142900	474493290	5880	5880	5880	5880	0
383	20250502	142800	474493290	5880	5880	5880	5880	1
384	20250502	142700	474487410	5870	5870	5880	5870	145
385	20250502	142600	473636250	5870	5870	5870	5870	0
386	20250502	142500	473636250	5870	5870	5870	5870	0
387	20250502	142400	473636250	5870	5870	5870	5870	133
388	20250502	142300	472855540	5870	5880	5880	5870	28
389	20250502	142200	472691000	5870	5870	5870	5870	400
390	20250502	142100	470343000	5880	5870	5880	5860	147
391	20250502	142000	469481420	5860	5870	5870	5860	11
392	20250502	141900	469416950	5870	5870	5870	5870	0
393	20250502	141800	469416950	5870	5870	5870	5870	142
394	20250502	141700	468583410	5860	5860	5860	5860	10
395	20250502	141600	468524810	5870	5870	5870	5870	2
396	20250502	141500	468513070	5870	5870	5870	5870	132
397	20250502	141400	467738230	5870	5880	5880	5870	365
398	20250502	141300	465592230	5880	5880	5890	5880	820
399	20250502	141200	460769880	5880	5880	5880	5880	92
400	20250502	141100	460228920	5890	5890	5890	5890	128
401	20250502	141000	459475000	5920	5920	5920	5920	1
402	20250502	140900	459469080	5900	5890	5900	5890	154
403	20250502	140800	458562010	5920	5880	5920	5880	109
404	20250502	140700	457918790	5920	5920	5920	5920	0
405	20250502	140600	457918790	5920	5880	5920	5880	74
406	20250502	140500	457482390	5870	5870	5870	5870	143
407	20250502	140400	456642980	5880	5880	5880	5880	0
408	20250502	140300	456642980	5880	5880	5880	5880	914
409	20250502	140200	451268660	5880	5880	5880	5880	144
410	20250502	140100	450421940	5880	5880	5880	5880	56
411	20250502	140000	450092660	5870	5870	5870	5870	414
412	20250502	135900	447662480	5880	5870	5880	5870	136
413	20250502	135800	446864130	5880	5870	5880	5870	16
414	20250502	135700	446770180	5870	5870	5880	5870	58
415	20250502	135600	446429610	5870	5870	5870	5870	133
416	20250502	135500	445648900	5870	5870	5870	5870	12
417	20250502	135400	445578460	5880	5880	5880	5880	3
418	20250502	135300	445560820	5870	5870	5870	5870	132
419	20250502	135200	444785980	5870	5870	5870	5870	12
420	20250502	135100	444715540	5880	5880	5880	5880	3
421	20250502	135000	444697900	5870	5870	5870	5870	133
422	20250502	134900	443917190	5870	5870	5870	5870	10
423	20250502	134800	443858490	5880	5880	5880	5880	0
424	20250502	134700	443858490	5880	5880	5880	5880	174
425	20250502	134600	442835370	5880	5880	5880	5880	11
426	20250502	134500	442770690	5880	5880	5880	5880	0
427	20250502	134400	442770690	5880	5890	5890	5880	193
428	20250502	134300	441634620	5890	5880	5890	5880	22
429	20250502	134200	441505160	5880	5880	5880	5880	39
430	20250502	134100	441275840	5880	5880	5880	5880	50
431	20250502	134000	440981840	5880	5880	5880	5880	110
432	20250502	133900	440335040	5880	5880	5880	5880	540
433	20250502	133800	437159840	5890	5890	5890	5890	13
434	20250502	133700	437083270	5880	5880	5890	5880	159
435	20250502	133600	436148210	5890	5890	5890	5890	3
436	20250502	133500	436130540	5880	5880	5880	5880	0
437	20250502	133400	436130540	5880	5880	5880	5880	136
438	20250502	133300	435330860	5870	5880	5880	5870	42
439	20250502	133200	435084020	5870	5870	5870	5870	37
440	20250502	133100	434866830	5870	5870	5870	5870	106
441	20250502	133000	434244610	5870	5870	5870	5870	12
442	20250502	132900	434174170	5870	5870	5870	5870	12
443	20250502	132800	434103730	5870	5880	5880	5870	1113
444	20250502	132700	427560510	5880	5880	5880	5880	12
445	20250502	132600	427489950	5880	5870	5880	5870	95
446	20250502	132500	426931360	5870	5870	5870	5870	136
447	20250502	132400	426133040	5870	5870	5870	5870	14
448	20250502	132300	426050860	5870	5870	5870	5870	1
449	20250502	132200	426044990	5870	5870	5870	5870	134
450	20250502	132100	425258410	5870	5870	5870	5870	14
451	20250502	132000	425176230	5870	5870	5870	5870	3
452	20250502	131900	425158620	5870	5870	5870	5870	603
453	20250502	131800	421619010	5870	5880	5880	5870	150
454	20250502	131700	420738490	5870	5870	5870	5870	2
455	20250502	131600	420726750	5880	5880	5880	5880	2
456	20250502	131500	420714990	5870	5870	5870	5870	192
457	20250502	131400	419587950	5870	5870	5870	5870	0
458	20250502	131300	419587950	5870	5870	5870	5870	0
459	20250502	131200	419587950	5870	5870	5870	5870	145
460	20250502	131100	418736800	5880	5880	5880	5880	0
461	20250502	131000	418736800	5880	5880	5880	5880	98
462	20250502	130900	418160560	5880	5880	5880	5880	58
463	20250502	130800	417819520	5880	5880	5880	5880	2
464	20250502	130700	417807760	5890	5880	5890	5880	41
465	20250502	130600	417566670	5880	5880	5880	5880	133
466	20250502	130500	416784630	5880	5880	5880	5880	12
467	20250502	130400	416714070	5870	5870	5870	5870	4
468	20250502	130300	416690590	5880	5880	5880	5880	132
469	20250502	130200	415914430	5870	5870	5880	5870	14
470	20250502	130100	415832210	5880	5880	5880	5880	57
471	20250502	130000	415497050	5870	5870	5870	5870	133
472	20250502	125900	414716340	5870	5880	5880	5870	58
473	20250502	125800	414375400	5880	5880	5880	5880	0
474	20250502	125700	414375400	5880	5880	5880	5880	96
475	20250502	125600	413810920	5880	5880	5880	5880	12
476	20250502	125500	413740360	5880	5880	5880	5880	0
477	20250502	125400	413740360	5880	5880	5880	5880	502
478	20250502	125300	410788600	5890	5880	5890	5880	147
479	20250502	125200	409924220	5890	5890	5890	5890	0
480	20250502	125100	409924220	5890	5890	5890	5890	0
481	20250502	125000	409924220	5890	5880	5890	5880	146
482	20250502	124900	409065720	5890	5890	5890	5890	8
483	20250502	124800	409018600	5880	5880	5900	5880	99
484	20250502	124700	408436460	5890	5880	5890	5880	148
485	20250502	124600	407566170	5890	5890	5890	5890	0
486	20250502	124500	407566170	5890	5890	5890	5890	3
487	20250502	124400	407548500	5890	5890	5890	5890	142
488	20250502	124300	406712120	5900	5890	5900	5890	551
489	20250502	124200	403462900	5890	5890	5890	5890	0
490	20250502	124100	403462900	5890	5890	5890	5890	133
491	20250502	124000	402679530	5890	5890	5890	5890	13
492	20250502	123900	402602960	5890	5890	5890	5890	0
493	20250502	123800	402602960	5890	5880	5890	5880	139
494	20250502	123700	401785570	5890	5880	5900	5880	26
495	20250502	123600	401632410	5890	5890	5890	5890	0
496	20250502	123500	401632410	5890	5890	5890	5890	133
497	20250502	123400	400849040	5890	5890	5890	5890	34
498	20250502	123300	400648780	5890	5890	5890	5890	19
499	20250502	123200	400536870	5900	5890	5900	5890	2
500	20250502	123100	400525080	5890	5890	5890	5890	233
501	20250502	123000	399152710	5890	5890	5890	5890	0
502	20250502	122900	399152710	5890	5890	5890	5890	4
503	20250502	122800	399129150	5890	5890	5890	5890	145
504	20250502	122700	398275100	5890	5890	5890	5890	0
505	20250502	122600	398275100	5890	5880	5890	5880	46
506	20250502	122500	398004470	5880	5890	5890	5880	135
507	20250502	122400	397210640	5890	5890	5890	5890	0
508	20250502	122300	397210640	5890	5890	5890	5890	0
509	20250502	122200	397210640	5890	5900	5900	5890	327
510	20250502	122100	395283520	5890	5890	5890	5890	11
511	20250502	122000	395218730	5880	5890	5890	5880	2457
512	20250502	121900	380765660	5890	5890	5890	5890	142
513	20250502	121800	379929280	5900	5900	5900	5900	1000
514	20250502	121700	374029280	5900	5900	5900	5900	34
515	20250502	121600	373828680	5910	5910	5910	5910	36
516	20250502	121500	373615920	5910	5910	5910	5910	16
517	20250502	121400	373521360	5910	5910	5910	5910	2
518	20250502	121300	373509540	5910	5910	5910	5910	132
519	20250502	121200	372729420	5910	5910	5910	5910	11
520	20250502	121100	372664410	5920	5920	5920	5920	0
521	20250502	121000	372664410	5920	5910	5920	5910	146
522	20250502	120900	371801420	5910	5910	5910	5910	23
523	20250502	120800	371665490	5920	5920	5920	5920	12
524	20250502	120700	371594450	5910	5910	5910	5910	800
525	20250502	120600	366866450	5920	5930	5930	5920	91
526	20250502	120500	366327710	5940	5940	5940	5940	0
527	20250502	120400	366327710	5940	5940	5940	5940	1
528	20250502	120300	366321770	5920	5940	5990	5920	1395
529	20250502	120200	358013020	5940	5940	5940	5940	35
530	20250502	120100	357805120	5930	5920	5930	5920	227
531	20250502	120000	356461240	5910	5920	5920	5910	297
532	20250502	115900	354705360	5990	5900	5990	5900	787
533	20250502	115800	350023220	5890	5890	5890	5890	0
534	20250502	115700	350023220	5890	5900	5900	5890	138
535	20250502	115600	349210350	5900	5900	5900	5900	0
536	20250502	115500	349210350	5900	5890	5900	5890	12
537	20250502	115400	349139580	5890	5890	5890	5890	144
538	20250502	115300	348291420	5900	5900	5900	5900	0
539	20250502	115200	348291420	5900	5900	5900	5900	0
540	20250502	115100	348291420	5900	5900	5900	5900	133
541	20250502	115000	347506720	5900	5900	5900	5900	48
542	20250502	114900	347223520	5910	5910	5910	5910	0
543	20250502	114800	347223520	5910	5900	5910	5900	145
544	20250502	114700	346367890	5900	5900	5900	5900	12
545	20250502	114600	346297090	5900	5900	5900	5900	0
546	20250502	114500	346297090	5900	5900	5900	5900	7
547	20250502	114400	346255790	5900	5900	5900	5900	145
548	20250502	114300	345400290	5900	5900	5900	5900	35
549	20250502	114200	345193790	5900	5900	5900	5900	1
550	20250502	114100	345187890	5900	5900	5900	5890	143
551	20250502	114000	344345510	5910	5910	5910	5910	21
552	20250502	113900	344221400	5890	5900	5900	5890	545
553	20250502	113800	341009950	5900	5910	5910	5900	164
554	20250502	113700	340042140	5920	5920	5920	5920	0
555	20250502	113600	340042140	5920	5920	5920	5920	322
556	20250502	113500	338135900	5910	5910	5910	5910	134
557	20250502	113400	337343960	5930	5930	5930	5930	0
558	20250502	113300	337343960	5930	5930	5930	5930	0
559	20250502	113200	337343960	5930	5900	5930	5890	1070
560	20250502	113100	331015650	5920	5950	5980	5920	1360
561	20250502	113000	322921860	5920	5920	5920	5920	2
562	20250502	112900	322910020	5920	5900	5980	5900	1928
563	20250502	112800	311481510	5910	5930	5930	5910	5
564	20250502	112700	311451940	5910	5920	5970	5910	452
565	20250502	112600	308780340	5920	5940	5970	5920	915
566	20250502	112500	303345700	5920	5940	6000	5920	1204
567	20250502	112400	296183100	5910	5910	6000	5910	966
568	20250502	112300	290411490	5890	5910	5910	5890	153
569	20250502	112200	289510000	5900	5890	5910	5890	226
570	20250502	112100	288175230	5880	5880	5880	5880	3
571	20250502	112000	288157590	5890	5880	5890	5880	5
572	20250502	111900	288128170	5880	5880	5880	5880	744
573	20250502	111800	283753450	5880	5890	5890	5880	5
574	20250502	111700	283724030	5890	5890	5890	5890	0
575	20250502	111600	283724030	5890	5890	5890	5890	138
576	20250502	111500	282911210	5890	5890	5890	5890	0
577	20250502	111400	282911210	5890	5890	5890	5890	14
578	20250502	111300	282828750	5880	5880	5890	5880	142
579	20250502	111200	281993760	5890	5890	5890	5890	0
580	20250502	111100	281993760	5890	5890	5890	5890	0
581	20250502	111000	281993760	5890	5890	5890	5890	143
582	20250502	110900	281151490	5890	5890	5890	5890	239
583	20250502	110800	279743780	5890	5880	5890	5880	66
584	20250502	110700	279355540	5880	5880	5890	5870	152
585	20250502	110600	278463090	5890	5890	5890	5890	10
586	20250502	110500	278404190	5880	5880	5880	5880	70
587	20250502	110400	277992590	5880	5880	5880	5870	326
588	20250502	110300	276075720	5880	5880	5880	5880	2
589	20250502	110200	276063960	5880	5880	5880	5880	0
590	20250502	110100	276063960	5880	5880	5880	5880	146
591	20250502	110000	275205480	5880	5890	5890	5880	38
592	20250502	105900	274982030	5890	5890	5890	5890	40
593	20250502	105800	274746430	5890	5890	5890	5890	103
594	20250502	105700	274139760	5890	5890	5890	5890	151
595	20250502	105600	273250370	5900	5900	5900	5900	0
596	20250502	105500	273250370	5900	5900	5900	5900	18
597	20250502	105400	273144170	5900	5900	5900	5900	223
598	20250502	105300	271828470	5900	5910	5910	5900	7
599	20250502	105200	271787150	5910	5910	5910	5910	30
600	20250502	105100	271609850	5900	5900	5900	5900	145
601	20250502	105000	270754350	5910	5910	5910	5910	0
602	20250502	104900	270754350	5910	5900	5910	5900	29
603	20250502	104800	270582990	5900	5900	5900	5900	152
604	20250502	104700	269686190	5900	5900	5900	5900	3
605	20250502	104600	269668490	5900	5900	5900	5900	3
606	20250502	104500	269650790	5900	5910	5920	5900	154
607	20250502	104400	268741880	5910	5910	5910	5910	4
608	20250502	104300	268718240	5910	5910	5910	5910	2
609	20250502	104200	268706420	5900	5920	5920	5900	302
610	20250502	104100	266921920	5940	5940	5940	5940	0
611	20250502	104000	266921920	5940	5930	5940	5920	77
612	20250502	103900	266465600	5940	5920	5940	5920	490
613	20250502	103800	263557890	5930	5920	5930	5920	108
614	20250502	103700	262917540	5910	5910	5910	5910	0
615	20250502	103600	262917540	5910	5900	5910	5900	157
616	20250502	103500	261991130	5910	5900	5910	5900	3
617	20250502	103400	261973420	5920	5920	5920	5920	19
618	20250502	103300	261860940	5930	5920	5930	5920	2
619	20250502	103200	261849090	5910	5920	5920	5900	279
620	20250502	103100	260200240	5930	5920	5930	5920	147
621	20250502	103000	259329650	5910	5920	5920	5910	34
622	20250502	102900	259128540	5920	5920	5920	5920	74
623	20250502	102800	258690460	5920	5920	5920	5920	2
624	20250502	102700	258678620	5920	5920	5920	5920	2
625	20250502	102600	258666780	5920	5920	5920	5920	133
626	20250502	102500	257879420	5930	5930	5930	5930	33
627	20250502	102400	257683730	5930	5930	5930	5930	5
628	20250502	102300	257654080	5920	5910	5930	5910	153
629	20250502	102200	256749580	5940	5940	5940	5940	29
630	20250502	102100	256577320	5930	5930	5930	5930	3
631	20250502	102000	256559530	5920	5930	5930	5920	148
632	20250502	101900	255683360	5910	5920	5930	5910	524
633	20250502	101800	252576310	5920	5910	5980	5910	1451
634	20250502	101700	243941560	5900	5880	5910	5880	349
635	20250502	101600	241885070	5880	5880	5880	5880	3
636	20250502	101500	241867430	5880	5880	5880	5880	0
637	20250502	101400	241867430	5880	5870	5880	5870	311
638	20250502	101300	240040600	5880	5880	5880	5880	214
639	20250502	101200	238782280	5880	5890	5890	5880	199
640	20250502	101100	237611900	5900	5890	5900	5890	80
641	20250502	101000	237140600	5890	5890	5900	5890	149
642	20250502	100900	236262830	5890	5900	5900	5890	27
643	20250502	100800	236103730	5910	5910	5910	5910	1
644	20250502	100700	236097820	5900	5910	5910	5900	112
645	20250502	100600	235436020	5910	5920	5920	5910	116
646	20250502	100500	234750440	5930	5930	5930	5930	38
647	20250502	100400	234525100	5930	5930	5930	5930	0
648	20250502	100300	234525100	5930	5920	5930	5920	30
649	20250502	100200	234347460	5920	5920	5920	5920	5
650	20250502	100100	234317860	5920	5920	5920	5920	73
651	20250502	100000	233885700	5920	5920	5920	5920	0
652	20250502	095900	233885700	5920	5930	5930	5890	290
653	20250502	095800	232175800	5930	5880	5980	5880	3736
654	20250502	095700	209948510	5860	5870	5870	5860	1002
655	20250502	095600	204068640	5870	5850	5870	5850	3
656	20250502	095500	204051070	5850	5870	5870	5850	1040
657	20250502	095400	197966570	5850	5850	5850	5850	2
658	20250502	095300	197954870	5860	5860	5860	5860	23
659	20250502	095200	197820090	5860	5840	5860	5840	61
660	20250502	095100	197463450	5830	5820	5830	5820	11
661	20250502	095000	197399340	5830	5830	5830	5830	78
662	20250502	094900	196944600	5820	5820	5820	5820	96
663	20250502	094800	196385880	5810	5810	5810	5810	4
664	20250502	094700	196362640	5810	5810	5810	5810	11
665	20250502	094600	196298730	5810	5820	5820	5810	141
666	20250502	094500	195478340	5820	5820	5840	5820	245
667	20250502	094400	194051980	5820	5850	5850	5820	172
668	20250502	094300	193050100	5830	5830	5830	5830	994
669	20250502	094200	187255080	5830	5830	5840	5830	140
670	20250502	094100	186437520	5830	5840	5840	5830	53
671	20250502	094000	186128360	5840	5830	5840	5830	64
672	20250502	093900	185755130	5850	5850	5850	5850	56
673	20250502	093800	185427530	5830	5840	5840	5830	1149
674	20250502	093700	178727760	5840	5840	5840	5840	86
675	20250502	093600	178225520	5830	5820	5830	5820	244
676	20250502	093500	176803800	5810	5810	5810	5810	56
677	20250502	093400	176478440	5810	5810	5810	5810	3
678	20250502	093300	176461010	5810	5830	5830	5810	29
679	20250502	093200	176292420	5830	5830	5830	5830	200
680	20250502	093100	175126420	5830	5830	5830	5830	0
681	20250502	093000	175126420	5830	5830	5830	5830	18
682	20250502	092900	175021480	5850	5850	5850	5810	2912
683	20250502	092800	158010750	5850	5820	5850	5820	230
684	20250502	092700	156667870	5790	5810	5810	5790	206
685	20250502	092600	155473810	5810	5800	5820	5800	14
686	20250502	092500	155392390	5820	5800	5820	5800	309
687	20250502	092400	153594200	5790	5790	5790	5790	6
688	20250502	092300	153559460	5790	5790	5800	5790	110
689	20250502	092200	152922280	5790	5790	5790	5780	6
690	20250502	092100	152887570	5790	5790	5790	5790	146
691	20250502	092000	152042230	5790	5790	5790	5790	514
692	20250502	091900	149066170	5790	5810	5810	5790	6
693	20250502	091800	149031410	5800	5770	5800	5770	58
694	20250502	091700	148695550	5780	5760	5780	5750	271
695	20250502	091600	147133630	5760	5750	5760	5750	2527
696	20250502	091500	132580060	5760	5760	5760	5760	79
697	20250502	091400	132125020	5770	5780	5790	5770	229
698	20250502	091300	130802750	5790	5800	5850	5790	1860
699	20250502	091200	119961170	5800	5790	5800	5790	188
700	20250502	091100	118872200	5790	5760	5800	5750	1209
701	20250502	091000	111864440	5730	5700	5730	5700	234
702	20250502	090900	110525600	5710	5710	5710	5710	150
703	20250502	090800	109669100	5710	5700	5710	5690	459
704	20250502	090700	107056040	5700	5700	5700	5680	2054
705	20250502	090600	95370320	5710	5690	5760	5690	1922
706	20250502	090500	84383460	5700	5670	5700	5670	2265
707	20250502	090400	71518040	5670	5680	5700	5670	508
708	20250502	090300	68631770	5670	5720	5720	5670	4473
709	20250502	090200	43143430	5730	5770	5770	5730	2164
710	20250502	090100	30689040	5770	5810	5810	5770	3870
711	20250502	090000	8282070	5850	5930	5930	5830	1401