KissMeData/100700/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195200	96117104	2415	2415	2415	2415	843
3	20250502	195100	96117104	2415	2415	2415	2415	0
4	20250502	195000	96117104	2415	2415	2415	2415	0
5	20250502	194900	96117104	2415	2415	2415	2415	0
6	20250502	194800	96117104	2415	2415	2415	2415	0
7	20250502	194700	96117104	2415	2415	2415	2415	0
8	20250502	194600	96117104	2415	2415	2415	2415	0
9	20250502	194500	96117104	2415	2415	2415	2415	0
10	20250502	194400	96117104	2415	2415	2415	2415	0
11	20250502	194300	96117104	2415	2415	2415	2415	0
12	20250502	194200	96117104	2415	2415	2415	2415	0
13	20250502	194100	96117104	2415	2415	2415	2415	0
14	20250502	194000	96117104	2415	2415	2415	2415	0
15	20250502	193900	96117104	2415	2415	2415	2415	0
16	20250502	193800	96117104	2415	2415	2415	2415	0
17	20250502	193700	96117104	2415	2415	2415	2415	0
18	20250502	193600	96117104	2415	2415	2415	2415	0
19	20250502	193500	96117104	2415	2415	2415	2415	0
20	20250502	193400	96117104	2415	2415	2415	2415	0
21	20250502	193300	96117104	2415	2415	2415	2415	0
22	20250502	193200	96117104	2415	2415	2415	2415	0
23	20250502	193100	96117104	2415	2415	2415	2415	0
24	20250502	193000	96117104	2415	2415	2415	2415	0
25	20250502	192900	96117104	2415	2415	2415	2415	0
26	20250502	192800	96117104	2415	2415	2415	2415	0
27	20250502	192700	96117104	2415	2415	2415	2415	0
28	20250502	192600	96117104	2415	2415	2415	2415	0
29	20250502	192500	96117104	2415	2415	2415	2415	0
30	20250502	192400	96117104	2415	2415	2415	2415	0
31	20250502	192300	96117104	2415	2415	2415	2415	0
32	20250502	192200	96117104	2415	2415	2415	2415	843
33	20250502	192100	96117104	2415	2415	2415	2415	0
34	20250502	192000	96117104	2415	2415	2415	2415	0
35	20250502	191900	96117104	2415	2415	2415	2415	0
36	20250502	191800	96117104	2415	2415	2415	2415	0
37	20250502	191700	96117104	2415	2415	2415	2415	0
38	20250502	191600	96117104	2415	2415	2415	2415	0
39	20250502	191500	96117104	2415	2415	2415	2415	0
40	20250502	191400	96117104	2415	2415	2415	2415	0
41	20250502	191300	96117104	2415	2415	2415	2415	0
42	20250502	191200	96117104	2415	2415	2415	2415	0
43	20250502	191100	96117104	2415	2415	2415	2415	0
44	20250502	191000	96117104	2415	2415	2415	2415	0
45	20250502	190900	96117104	2415	2415	2415	2415	0
46	20250502	190800	96117104	2415	2415	2415	2415	0
47	20250502	190700	96117104	2415	2415	2415	2415	0
48	20250502	190600	96117104	2415	2415	2415	2415	0
49	20250502	190500	96117104	2415	2415	2415	2415	0
50	20250502	190400	96117104	2415	2415	2415	2415	0
51	20250502	190300	96117104	2415	2415	2415	2415	0
52	20250502	190200	96117104	2415	2415	2415	2415	0
53	20250502	190100	96117104	2415	2415	2415	2415	0
54	20250502	190000	96117104	2415	2415	2415	2415	0
55	20250502	185900	96117104	2415	2415	2415	2415	0
56	20250502	185800	96117104	2415	2415	2415	2415	0
57	20250502	185700	96117104	2415	2415	2415	2415	0
58	20250502	185600	96117104	2415	2415	2415	2415	0
59	20250502	185500	96117104	2415	2415	2415	2415	0
60	20250502	185400	96117104	2415	2415	2415	2415	0
61	20250502	185300	96117104	2415	2415	2415	2415	0
62	20250502	185200	96117104	2415	2415	2415	2415	843
63	20250502	185100	96117104	2415	2415	2415	2415	0
64	20250502	185000	96117104	2415	2415	2415	2415	0
65	20250502	184900	96117104	2415	2415	2415	2415	0
66	20250502	184800	96117104	2415	2415	2415	2415	0
67	20250502	184700	96117104	2415	2415	2415	2415	0
68	20250502	184600	96117104	2415	2415	2415	2415	0
69	20250502	184500	96117104	2415	2415	2415	2415	0
70	20250502	184400	96117104	2415	2415	2415	2415	0
71	20250502	184300	96117104	2415	2415	2415	2415	0
72	20250502	184200	96117104	2415	2415	2415	2415	0
73	20250502	184100	96117104	2415	2415	2415	2415	0
74	20250502	184000	96117104	2415	2415	2415	2415	0
75	20250502	183900	96117104	2415	2415	2415	2415	0
76	20250502	183800	96117104	2415	2415	2415	2415	0
77	20250502	183700	96117104	2415	2415	2415	2415	0
78	20250502	183600	96117104	2415	2415	2415	2415	0
79	20250502	183500	96117104	2415	2415	2415	2415	0
80	20250502	183400	96117104	2415	2415	2415	2415	0
81	20250502	183300	96117104	2415	2415	2415	2415	0
82	20250502	183200	96117104	2415	2415	2415	2415	0
83	20250502	183100	96117104	2415	2415	2415	2415	0
84	20250502	183000	96117104	2415	2415	2415	2415	0
85	20250502	182900	96117104	2415	2415	2415	2415	0
86	20250502	182800	96117104	2415	2415	2415	2415	0
87	20250502	182700	96117104	2415	2415	2415	2415	0
88	20250502	182600	96117104	2415	2415	2415	2415	0
89	20250502	182500	96117104	2415	2415	2415	2415	0
90	20250502	182400	96117104	2415	2415	2415	2415	0
91	20250502	182300	96117104	2415	2415	2415	2415	0
92	20250502	182200	96117104	2415	2415	2415	2415	843
93	20250502	182100	96117104	2415	2415	2415	2415	0
94	20250502	182000	96117104	2415	2415	2415	2415	0
95	20250502	181900	96117104	2415	2415	2415	2415	0
96	20250502	181800	96117104	2415	2415	2415	2415	0
97	20250502	181700	96117104	2415	2415	2415	2415	0
98	20250502	181600	96117104	2415	2415	2415	2415	0
99	20250502	181500	96117104	2415	2415	2415	2415	0
100	20250502	181400	96117104	2415	2415	2415	2415	0
101	20250502	181300	96117104	2415	2415	2415	2415	0
102	20250502	181200	96117104	2415	2415	2415	2415	0
103	20250502	181100	96117104	2415	2415	2415	2415	0
104	20250502	181000	96117104	2415	2415	2415	2415	0
105	20250502	180900	96117104	2415	2415	2415	2415	0
106	20250502	180800	96117104	2415	2415	2415	2415	0
107	20250502	180700	96117104	2415	2415	2415	2415	0
108	20250502	180600	96117104	2415	2415	2415	2415	0
109	20250502	180500	96117104	2415	2415	2415	2415	0
110	20250502	180400	96117104	2415	2415	2415	2415	0
111	20250502	180300	96117104	2415	2415	2415	2415	0
112	20250502	180200	96117104	2415	2415	2415	2415	0
113	20250502	180100	96117104	2415	2415	2415	2415	0
114	20250502	180000	96117104	2415	2415	2415	2415	0
115	20250502	175900	96117104	2415	2415	2415	2415	0
116	20250502	175800	96117104	2415	2415	2415	2415	0
117	20250502	175700	96117104	2415	2415	2415	2415	0
118	20250502	175600	96117104	2415	2415	2415	2415	0
119	20250502	175500	96117104	2415	2415	2415	2415	0
120	20250502	175400	96117104	2415	2415	2415	2415	0
121	20250502	175300	96117104	2415	2415	2415	2415	0
122	20250502	175200	96117104	2415	2415	2415	2415	843
123	20250502	175100	96117104	2415	2415	2415	2415	0
124	20250502	175000	96117104	2415	2415	2415	2415	0
125	20250502	174900	96117104	2415	2415	2415	2415	0
126	20250502	174800	96117104	2415	2415	2415	2415	0
127	20250502	174700	96117104	2415	2415	2415	2415	0
128	20250502	174600	96117104	2415	2415	2415	2415	0
129	20250502	174500	96117104	2415	2415	2415	2415	0
130	20250502	174400	96117104	2415	2415	2415	2415	0
131	20250502	174300	96117104	2415	2415	2415	2415	0
132	20250502	174200	96117104	2415	2415	2415	2415	0
133	20250502	174100	96117104	2415	2415	2415	2415	0
134	20250502	174000	96117104	2415	2415	2415	2415	0
135	20250502	173900	96117104	2415	2415	2415	2415	0
136	20250502	173800	96117104	2415	2415	2415	2415	0
137	20250502	173700	96117104	2415	2415	2415	2415	0
138	20250502	173600	96117104	2415	2415	2415	2415	0
139	20250502	173500	96117104	2415	2415	2415	2415	0
140	20250502	173400	96117104	2415	2415	2415	2415	0
141	20250502	173300	96117104	2415	2415	2415	2415	0
142	20250502	173200	96117104	2415	2415	2415	2415	0
143	20250502	173100	96117104	2415	2415	2415	2415	0
144	20250502	173000	96117104	2415	2415	2415	2415	0
145	20250502	172900	96117104	2415	2415	2415	2415	0
146	20250502	172800	96117104	2415	2415	2415	2415	0
147	20250502	172700	96117104	2415	2415	2415	2415	0
148	20250502	172600	96117104	2415	2415	2415	2415	0
149	20250502	172500	96117104	2415	2415	2415	2415	0
150	20250502	172400	96117104	2415	2415	2415	2415	0
151	20250502	172300	96117104	2415	2415	2415	2415	0
152	20250502	172200	96117104	2415	2415	2415	2415	843
153	20250502	172100	96117104	2415	2415	2415	2415	0
154	20250502	172000	96117104	2415	2415	2415	2415	0
155	20250502	171900	96117104	2415	2415	2415	2415	0
156	20250502	171800	96117104	2415	2415	2415	2415	0
157	20250502	171700	96117104	2415	2415	2415	2415	0
158	20250502	171600	96117104	2415	2415	2415	2415	0
159	20250502	171500	96117104	2415	2415	2415	2415	0
160	20250502	171400	96117104	2415	2415	2415	2415	0
161	20250502	171300	96117104	2415	2415	2415	2415	0
162	20250502	171200	96117104	2415	2415	2415	2415	0
163	20250502	171100	96117104	2415	2415	2415	2415	0
164	20250502	171000	96117104	2415	2415	2415	2415	0
165	20250502	170900	96117104	2415	2415	2415	2415	0
166	20250502	170800	96117104	2415	2415	2415	2415	0
167	20250502	170700	96117104	2415	2415	2415	2415	0
168	20250502	170600	96117104	2415	2415	2415	2415	0
169	20250502	170500	96117104	2415	2415	2415	2415	0
170	20250502	170400	96117104	2415	2415	2415	2415	0
171	20250502	170300	96117104	2415	2415	2415	2415	0
172	20250502	170200	96117104	2415	2415	2415	2415	0
173	20250502	170100	96117104	2415	2415	2415	2415	0
174	20250502	170000	96117104	2415	2415	2415	2415	0
175	20250502	165900	96117104	2415	2415	2415	2415	0
176	20250502	165800	96117104	2415	2415	2415	2415	0
177	20250502	165700	96117104	2415	2415	2415	2415	0
178	20250502	165600	96117104	2415	2415	2415	2415	0
179	20250502	165500	96117104	2415	2415	2415	2415	0
180	20250502	165400	96117104	2415	2415	2415	2415	0
181	20250502	165300	96117104	2415	2415	2415	2415	0
182	20250502	165200	96117104	2415	2415	2415	2415	843
183	20250502	165100	96117104	2415	2415	2415	2415	0
184	20250502	165000	96117104	2415	2415	2415	2415	0
185	20250502	164900	96117104	2415	2415	2415	2415	0
186	20250502	164800	96117104	2415	2415	2415	2415	0
187	20250502	164700	96117104	2415	2415	2415	2415	0
188	20250502	164600	96117104	2415	2415	2415	2415	0
189	20250502	164500	96117104	2415	2415	2415	2415	0
190	20250502	164400	96117104	2415	2415	2415	2415	0
191	20250502	164300	96117104	2415	2415	2415	2415	0
192	20250502	164200	96117104	2415	2415	2415	2415	0
193	20250502	164100	96117104	2415	2415	2415	2415	0
194	20250502	164000	96117104	2415	2415	2415	2415	0
195	20250502	163900	96117104	2415	2415	2415	2415	0
196	20250502	163800	96117104	2415	2415	2415	2415	0
197	20250502	163700	96117104	2415	2415	2415	2415	0
198	20250502	163600	96117104	2415	2415	2415	2415	0
199	20250502	163500	96117104	2415	2415	2415	2415	0
200	20250502	163400	96117104	2415	2415	2415	2415	0
201	20250502	163300	96117104	2415	2415	2415	2415	0
202	20250502	163200	96117104	2415	2415	2415	2415	0
203	20250502	163100	96117104	2415	2415	2415	2415	0
204	20250502	163000	96117104	2415	2415	2415	2415	0
205	20250502	162900	96117104	2415	2415	2415	2415	0
206	20250502	162800	96117104	2415	2415	2415	2415	0
207	20250502	162700	96117104	2415	2415	2415	2415	0
208	20250502	162600	96117104	2415	2415	2415	2415	0
209	20250502	162500	96117104	2415	2415	2415	2415	0
210	20250502	162400	96117104	2415	2415	2415	2415	0
211	20250502	162300	96117104	2415	2415	2415	2415	0
212	20250502	162200	96117104	2415	2415	2415	2415	843
213	20250502	162100	96117104	2415	2415	2415	2415	0
214	20250502	162000	96117104	2415	2415	2415	2415	0
215	20250502	161900	96117104	2415	2415	2415	2415	0
216	20250502	161800	96117104	2415	2415	2415	2415	0
217	20250502	161700	96117104	2415	2415	2415	2415	0
218	20250502	161600	96117104	2415	2415	2415	2415	0
219	20250502	161500	96117104	2415	2415	2415	2415	0
220	20250502	161400	96117104	2415	2415	2415	2415	0
221	20250502	161300	96117104	2415	2415	2415	2415	0
222	20250502	161200	96117104	2415	2415	2415	2415	0
223	20250502	161100	96117104	2415	2415	2415	2415	0
224	20250502	161000	96117104	2415	2415	2415	2415	0
225	20250502	160900	96117104	2415	2415	2415	2415	0
226	20250502	160800	96117104	2415	2415	2415	2415	0
227	20250502	160700	96117104	2415	2415	2415	2415	0
228	20250502	160600	96117104	2415	2415	2415	2415	0
229	20250502	160500	96117104	2415	2415	2415	2415	0
230	20250502	160400	96117104	2415	2415	2415	2415	0
231	20250502	160300	96117104	2415	2415	2415	2415	0
232	20250502	160200	96117104	2415	2415	2415	2415	0
233	20250502	160100	96117104	2415	2415	2415	2415	0
234	20250502	160000	96117104	2415	2415	2415	2415	0
235	20250502	155900	96117104	2415	2415	2415	2415	0
236	20250502	155800	96117104	2415	2415	2415	2415	0
237	20250502	155700	96117104	2415	2415	2415	2415	0
238	20250502	155600	96117104	2415	2415	2415	2415	0
239	20250502	155500	96117104	2415	2415	2415	2415	0
240	20250502	155400	96117104	2415	2415	2415	2415	0
241	20250502	155300	96117104	2415	2415	2415	2415	0
242	20250502	155200	96117104	2415	2415	2415	2415	843
243	20250502	155100	96117104	2415	2415	2415	2415	0
244	20250502	155000	96117104	2415	2415	2415	2415	0
245	20250502	154900	96117104	2415	2415	2415	2415	0
246	20250502	154800	96117104	2415	2415	2415	2415	0
247	20250502	154700	96117104	2415	2415	2415	2415	0
248	20250502	154600	96117104	2415	2415	2415	2415	0
249	20250502	154500	96117104	2415	2415	2415	2415	0
250	20250502	154400	96117104	2415	2415	2415	2415	0
251	20250502	154300	96117104	2415	2415	2415	2415	0
252	20250502	154200	96117104	2415	2415	2415	2415	0
253	20250502	154100	96117104	2415	2415	2415	2415	0
254	20250502	154000	96117104	2415	2415	2415	2415	0
255	20250502	153900	96117104	2415	2415	2415	2415	0
256	20250502	153800	96117104	2415	2415	2415	2415	0
257	20250502	153700	96117104	2415	2415	2415	2415	0
258	20250502	153600	96117104	2415	2415	2415	2415	0
259	20250502	153500	96117104	2415	2415	2415	2415	0
260	20250502	153400	96117104	2415	2415	2415	2415	0
261	20250502	153300	96117104	2415	2415	2415	2415	0
262	20250502	153200	96117104	2415	2415	2415	2415	0
263	20250502	153100	96117104	2415	2415	2415	2415	0
264	20250502	153000	96117104	2415	2415	2415	2415	843
265	20250502	152900	94081259	2420	2420	2420	2420	0
266	20250502	152800	94081259	2420	2420	2420	2420	0
267	20250502	152700	94081259	2420	2420	2420	2420	0
268	20250502	152600	94081259	2420	2420	2420	2420	0
269	20250502	152500	94081259	2420	2420	2420	2420	0
270	20250502	152400	94081259	2420	2420	2420	2420	0
271	20250502	152300	94081259	2420	2420	2420	2420	0
272	20250502	152200	94081259	2420	2420	2420	2420	0
273	20250502	152100	94081259	2420	2420	2420	2420	0
274	20250502	152000	94081259	2420	2420	2420	2420	0
275	20250502	151900	94081259	2420	2415	2420	2415	4
276	20250502	151800	94071594	2425	2425	2425	2425	74
277	20250502	151700	93892144	2420	2420	2420	2420	422
278	20250502	151600	92870904	2410	2420	2420	2410	3840
279	20250502	151500	83594014	2420	2420	2420	2420	0
280	20250502	151400	83594014	2420	2420	2420	2420	0
281	20250502	151300	83594014	2420	2425	2425	2420	167
282	20250502	151200	83189539	2425	2425	2425	2425	0
283	20250502	151100	83189539	2425	2425	2425	2425	11
284	20250502	151000	83162864	2420	2420	2420	2420	0
285	20250502	150900	83162864	2420	2420	2420	2420	0
286	20250502	150800	83162864	2420	2420	2420	2420	0
287	20250502	150700	83162864	2420	2420	2420	2420	0
288	20250502	150600	83162864	2420	2420	2420	2420	0
289	20250502	150500	83162864	2420	2420	2420	2420	700
290	20250502	150400	81468864	2420	2420	2420	2420	0
291	20250502	150300	81468864	2420	2420	2420	2420	130
292	20250502	150200	81154264	2430	2430	2430	2430	0
293	20250502	150100	81154264	2430	2430	2430	2430	0
294	20250502	150000	81154264	2430	2430	2430	2430	0
295	20250502	145900	81154264	2430	2430	2430	2430	0
296	20250502	145800	81154264	2430	2430	2430	2430	0
297	20250502	145700	81154264	2430	2430	2430	2430	2
298	20250502	145600	81149404	2420	2420	2420	2420	0
299	20250502	145500	81149404	2420	2420	2420	2420	0
300	20250502	145400	81149404	2420	2420	2420	2420	0
301	20250502	145300	81149404	2420	2420	2420	2420	0
302	20250502	145200	81149404	2420	2420	2420	2420	0
303	20250502	145100	81149404	2420	2420	2420	2420	101
304	20250502	145000	80904984	2420	2420	2420	2420	0
305	20250502	144900	80904984	2420	2420	2420	2420	0
306	20250502	144800	80904984	2420	2420	2420	2420	0
307	20250502	144700	80904984	2420	2420	2420	2420	0
308	20250502	144600	80904984	2420	2420	2420	2420	0
309	20250502	144500	80904984	2420	2420	2420	2420	13
310	20250502	144400	80873524	2420	2425	2425	2420	2476
311	20250502	144300	74881594	2425	2430	2430	2425	1161
312	20250502	144200	72066149	2430	2430	2430	2430	11
313	20250502	144100	72039419	2430	2430	2430	2430	0
314	20250502	144000	72039419	2430	2430	2430	2430	0
315	20250502	143900	72039419	2430	2430	2430	2430	0
316	20250502	143800	72039419	2430	2430	2430	2430	10
317	20250502	143700	72015119	2430	2430	2430	2430	0
318	20250502	143600	72015119	2430	2430	2430	2430	4
319	20250502	143500	72005399	2430	2430	2430	2430	0
320	20250502	143400	72005399	2430	2430	2430	2430	0
321	20250502	143300	72005399	2430	2430	2430	2430	0
322	20250502	143200	72005399	2430	2430	2430	2430	0
323	20250502	143100	72005399	2430	2430	2430	2425	1162
324	20250502	143000	69184109	2432	2432	2432	2432	0
325	20250502	142900	69184109	2432	2432	2432	2432	0
326	20250502	142800	69184109	2432	2432	2432	2432	0
327	20250502	142700	69184109	2432	2432	2432	2432	0
328	20250502	142600	69184109	2432	2432	2432	2432	0
329	20250502	142500	69184109	2432	2432	2432	2432	57
330	20250502	142400	69045485	2435	2435	2435	2435	0
331	20250502	142300	69045485	2435	2435	2435	2435	48
332	20250502	142200	68928605	2440	2440	2440	2440	0
333	20250502	142100	68928605	2440	2440	2440	2440	0
334	20250502	142000	68928605	2440	2440	2440	2440	0
335	20250502	141900	68928605	2440	2440	2440	2440	0
336	20250502	141800	68928605	2440	2440	2440	2440	0
337	20250502	141700	68928605	2440	2440	2440	2440	0
338	20250502	141600	68928605	2440	2440	2440	2440	0
339	20250502	141500	68928605	2440	2440	2440	2440	0
340	20250502	141400	68928605	2440	2440	2440	2440	0
341	20250502	141300	68928605	2440	2440	2440	2440	0
342	20250502	141200	68928605	2440	2440	2440	2440	0
343	20250502	141100	68928605	2440	2440	2440	2440	0
344	20250502	141000	68928605	2440	2440	2440	2440	20
345	20250502	140900	68879805	2435	2435	2435	2435	0
346	20250502	140800	68879805	2435	2435	2435	2435	0
347	20250502	140700	68879805	2435	2435	2435	2435	0
348	20250502	140600	68879805	2435	2430	2435	2430	242
349	20250502	140500	68291735	2440	2440	2440	2440	0
350	20250502	140400	68291735	2440	2440	2440	2440	0
351	20250502	140300	68291735	2440	2440	2440	2440	0
352	20250502	140200	68291735	2440	2440	2440	2440	0
353	20250502	140100	68291735	2440	2440	2440	2440	0
354	20250502	140000	68291735	2440	2440	2440	2440	0
355	20250502	135900	68291735	2440	2440	2440	2440	0
356	20250502	135800	68291735	2440	2440	2440	2440	200
357	20250502	135700	67803735	2435	2435	2435	2435	0
358	20250502	135600	67803735	2435	2435	2435	2435	0
359	20250502	135500	67803735	2435	2435	2435	2435	0
360	20250502	135400	67803735	2435	2435	2435	2435	0
361	20250502	135300	67803735	2435	2435	2435	2435	0
362	20250502	135200	67803735	2435	2435	2435	2435	0
363	20250502	135100	67803735	2435	2440	2440	2435	52
364	20250502	135000	67677110	2440	2440	2440	2440	5
365	20250502	134900	67664910	2440	2440	2440	2440	3
366	20250502	134800	67657590	2435	2435	2435	2435	0
367	20250502	134700	67657590	2435	2435	2435	2435	0
368	20250502	134600	67657590	2435	2435	2435	2435	0
369	20250502	134500	67657590	2435	2435	2435	2435	0
370	20250502	134400	67657590	2435	2435	2435	2435	0
371	20250502	134300	67657590	2435	2435	2435	2435	0
372	20250502	134200	67657590	2435	2435	2435	2435	840
373	20250502	134100	65612190	2430	2430	2430	2430	0
374	20250502	134000	65612190	2430	2430	2430	2430	0
375	20250502	133900	65612190	2430	2430	2430	2430	3
376	20250502	133800	65604900	2435	2435	2435	2435	0
377	20250502	133700	65604900	2435	2435	2435	2435	0
378	20250502	133600	65604900	2435	2435	2435	2435	0
379	20250502	133500	65604900	2435	2435	2435	2435	0
380	20250502	133400	65604900	2435	2435	2435	2435	0
381	20250502	133300	65604900	2435	2435	2435	2435	31
382	20250502	133200	65529415	2435	2435	2435	2435	0
383	20250502	133100	65529415	2435	2435	2435	2435	179
384	20250502	133000	65093550	2440	2440	2440	2440	0
385	20250502	132900	65093550	2440	2435	2440	2435	91
386	20250502	132800	64871715	2435	2435	2435	2435	0
387	20250502	132700	64871715	2435	2435	2435	2435	70
388	20250502	132600	64701265	2440	2440	2440	2440	0
389	20250502	132500	64701265	2440	2440	2440	2440	0
390	20250502	132400	64701265	2440	2440	2440	2440	0
391	20250502	132300	64701265	2440	2440	2440	2440	0
392	20250502	132200	64701265	2440	2440	2440	2440	0
393	20250502	132100	64701265	2440	2440	2440	2440	2
394	20250502	132000	64696385	2435	2435	2435	2435	0
395	20250502	131900	64696385	2435	2435	2435	2435	0
396	20250502	131800	64696385	2435	2435	2435	2435	781
397	20250502	131700	62794650	2435	2435	2435	2435	0
398	20250502	131600	62794650	2435	2435	2435	2435	10
399	20250502	131500	62770300	2435	2435	2435	2435	0
400	20250502	131400	62770300	2435	2440	2440	2435	213
401	20250502	131300	62251630	2440	2440	2440	2440	0
402	20250502	131200	62251630	2440	2440	2440	2440	0
403	20250502	131100	62251630	2440	2440	2440	2440	0
404	20250502	131000	62251630	2440	2440	2440	2440	0
405	20250502	130900	62251630	2440	2440	2440	2440	0
406	20250502	130800	62251630	2440	2440	2440	2440	0
407	20250502	130700	62251630	2440	2440	2440	2440	0
408	20250502	130600	62251630	2440	2440	2440	2440	0
409	20250502	130500	62251630	2440	2440	2440	2440	0
410	20250502	130400	62251630	2440	2440	2440	2440	0
411	20250502	130300	62251630	2440	2440	2440	2440	0
412	20250502	130200	62251630	2440	2440	2440	2440	0
413	20250502	130100	62251630	2440	2440	2440	2440	0
414	20250502	130000	62251630	2440	2440	2440	2440	0
415	20250502	125900	62251630	2440	2440	2440	2440	0
416	20250502	125800	62251630	2440	2440	2440	2440	0
417	20250502	125700	62251630	2440	2440	2440	2440	2
418	20250502	125600	62246750	2440	2440	2440	2440	0
419	20250502	125500	62246750	2440	2440	2440	2440	0
420	20250502	125400	62246750	2440	2440	2440	2440	0
421	20250502	125300	62246750	2440	2440	2440	2440	0
422	20250502	125200	62246750	2440	2440	2440	2440	0
423	20250502	125100	62246750	2440	2440	2440	2440	0
424	20250502	125000	62246750	2440	2440	2440	2440	1
425	20250502	124900	62244310	2435	2435	2435	2435	0
426	20250502	124800	62244310	2435	2435	2435	2435	0
427	20250502	124700	62244310	2435	2435	2435	2435	0
428	20250502	124600	62244310	2435	2435	2435	2435	0
429	20250502	124500	62244310	2435	2435	2435	2435	0
430	20250502	124400	62244310	2435	2435	2435	2435	0
431	20250502	124300	62244310	2435	2435	2435	2435	0
432	20250502	124200	62244310	2435	2435	2435	2435	0
433	20250502	124100	62244310	2435	2435	2435	2435	100
434	20250502	124000	62000810	2435	2435	2435	2435	893
435	20250502	123900	59826355	2430	2430	2430	2430	4
436	20250502	123800	59816635	2435	2435	2435	2435	0
437	20250502	123700	59816635	2435	2435	2435	2435	0
438	20250502	123600	59816635	2435	2435	2435	2435	0
439	20250502	123500	59816635	2435	2435	2435	2435	0
440	20250502	123400	59816635	2435	2435	2435	2435	410
441	20250502	123300	58818285	2440	2440	2440	2440	2
442	20250502	123200	58813405	2435	2435	2435	2435	0
443	20250502	123100	58813405	2435	2435	2435	2435	0
444	20250502	123000	58813405	2435	2435	2435	2435	0
445	20250502	122900	58813405	2435	2435	2435	2435	345
446	20250502	122800	57973330	2440	2435	2440	2435	81
447	20250502	122700	57776085	2435	2435	2435	2435	490
448	20250502	122600	56582935	2435	2435	2435	2435	22
449	20250502	122500	56529365	2435	2435	2435	2435	0
450	20250502	122400	56529365	2435	2435	2435	2435	13
451	20250502	122300	56497710	2435	2435	2435	2435	0
452	20250502	122200	56497710	2435	2435	2435	2435	0
453	20250502	122100	56497710	2435	2435	2435	2435	0
454	20250502	122000	56497710	2435	2435	2435	2435	2
455	20250502	121900	56492840	2435	2435	2435	2435	0
456	20250502	121800	56492840	2435	2435	2435	2435	0
457	20250502	121700	56492840	2435	2435	2435	2435	0
458	20250502	121600	56492840	2435	2435	2435	2435	3
459	20250502	121500	56485535	2430	2430	2430	2430	0
460	20250502	121400	56485535	2430	2430	2430	2430	0
461	20250502	121300	56485535	2430	2430	2430	2430	0
462	20250502	121200	56485535	2430	2430	2430	2430	0
463	20250502	121100	56485535	2430	2430	2430	2430	0
464	20250502	121000	56485535	2430	2430	2430	2430	0
465	20250502	120900	56485535	2430	2430	2430	2430	0
466	20250502	120800	56485535	2430	2430	2430	2430	0
467	20250502	120700	56485535	2430	2430	2430	2430	0
468	20250502	120600	56485535	2430	2430	2430	2430	0
469	20250502	120500	56485535	2430	2430	2430	2430	0
470	20250502	120400	56485535	2430	2430	2430	2430	0
471	20250502	120300	56485535	2430	2430	2430	2430	0
472	20250502	120200	56485535	2430	2430	2430	2430	0
473	20250502	120100	56485535	2430	2430	2430	2430	0
474	20250502	120000	56485535	2430	2430	2430	2430	0
475	20250502	115900	56485535	2430	2430	2430	2430	0
476	20250502	115800	56485535	2430	2430	2430	2430	0
477	20250502	115700	56485535	2430	2430	2430	2430	0
478	20250502	115600	56485535	2430	2430	2430	2430	0
479	20250502	115500	56485535	2430	2430	2430	2430	0
480	20250502	115400	56485535	2430	2430	2430	2430	0
481	20250502	115300	56485535	2430	2430	2430	2430	0
482	20250502	115200	56485535	2430	2430	2430	2430	0
483	20250502	115100	56485535	2430	2430	2430	2430	300
484	20250502	115000	55756535	2430	2430	2430	2430	502
485	20250502	114900	54536675	2430	2430	2430	2430	0
486	20250502	114800	54536675	2430	2430	2430	2430	0
487	20250502	114700	54536675	2430	2430	2430	2430	0
488	20250502	114600	54536675	2430	2430	2430	2430	80
489	20250502	114500	54342275	2430	2430	2430	2430	50
490	20250502	114400	54220775	2435	2435	2435	2435	0
491	20250502	114300	54220775	2435	2435	2435	2435	0
492	20250502	114200	54220775	2435	2435	2435	2435	0
493	20250502	114100	54220775	2435	2435	2435	2435	0
494	20250502	114000	54220775	2435	2435	2435	2435	0
495	20250502	113900	54220775	2435	2435	2435	2435	0
496	20250502	113800	54220775	2435	2435	2435	2435	0
497	20250502	113700	54220775	2435	2435	2435	2435	0
498	20250502	113600	54220775	2435	2435	2435	2435	0
499	20250502	113500	54220775	2435	2435	2435	2435	1035
500	20250502	113400	51700550	2430	2430	2430	2430	300
501	20250502	113300	50971550	2430	2430	2430	2430	0
502	20250502	113200	50971550	2430	2430	2430	2430	0
503	20250502	113100	50971550	2430	2430	2430	2430	0
504	20250502	113000	50971550	2430	2430	2430	2430	10
505	20250502	112900	50947250	2430	2430	2430	2430	0
506	20250502	112800	50947250	2430	2430	2430	2430	0
507	20250502	112700	50947250	2430	2430	2430	2430	0
508	20250502	112600	50947250	2430	2430	2430	2430	0
509	20250502	112500	50947250	2430	2430	2430	2430	0
510	20250502	112400	50947250	2430	2430	2430	2430	0
511	20250502	112300	50947250	2430	2430	2430	2430	0
512	20250502	112200	50947250	2430	2430	2430	2430	0
513	20250502	112100	50947250	2430	2430	2430	2430	0
514	20250502	112000	50947250	2430	2430	2430	2430	0
515	20250502	111900	50947250	2430	2430	2430	2430	0
516	20250502	111800	50947250	2430	2430	2430	2430	0
517	20250502	111700	50947250	2430	2430	2430	2430	0
518	20250502	111600	50947250	2430	2430	2430	2430	1
519	20250502	111500	50944820	2425	2425	2425	2425	0
520	20250502	111400	50944820	2425	2425	2425	2425	0
521	20250502	111300	50944820	2425	2425	2425	2425	0
522	20250502	111200	50944820	2425	2425	2425	2425	0
523	20250502	111100	50944820	2425	2425	2425	2425	85
524	20250502	111000	50738695	2440	2440	2440	2440	0
525	20250502	110900	50738695	2440	2425	2440	2425	3012
526	20250502	110800	43413045	2425	2425	2425	2425	1014
527	20250502	110700	40954095	2425	2425	2425	2425	24
528	20250502	110600	40895895	2425	2425	2425	2425	0
529	20250502	110500	40895895	2425	2425	2425	2425	0
530	20250502	110400	40895895	2425	2425	2425	2425	0
531	20250502	110300	40895895	2425	2425	2425	2425	0
532	20250502	110200	40895895	2425	2425	2425	2425	0
533	20250502	110100	40895895	2425	2425	2425	2425	0
534	20250502	110000	40895895	2425	2425	2425	2425	0
535	20250502	105900	40895895	2425	2425	2425	2425	3
536	20250502	105800	40888620	2430	2430	2430	2430	0
537	20250502	105700	40888620	2430	2430	2430	2430	0
538	20250502	105600	40888620	2430	2430	2430	2430	0
539	20250502	105500	40888620	2430	2430	2430	2430	0
540	20250502	105400	40888620	2430	2430	2430	2430	0
541	20250502	105300	40888620	2430	2430	2430	2430	0
542	20250502	105200	40888620	2430	2430	2430	2430	0
543	20250502	105100	40888620	2430	2430	2430	2430	0
544	20250502	105000	40888620	2430	2430	2430	2430	30
545	20250502	104900	40815720	2435	2435	2435	2435	0
546	20250502	104800	40815720	2435	2435	2435	2435	0
547	20250502	104700	40815720	2435	2420	2435	2420	22
548	20250502	104600	40762455	2420	2420	2420	2420	0
549	20250502	104500	40762455	2420	2425	2425	2420	1075
550	20250502	104400	38158180	2425	2425	2425	2425	0
551	20250502	104300	38158180	2425	2425	2425	2425	0
552	20250502	104200	38158180	2425	2425	2425	2425	0
553	20250502	104100	38158180	2425	2425	2425	2425	0
554	20250502	104000	38158180	2425	2425	2425	2425	0
555	20250502	103900	38158180	2425	2425	2425	2425	3
556	20250502	103800	38150905	2430	2430	2430	2430	610
557	20250502	103700	36668605	2430	2430	2430	2430	100
558	20250502	103600	36425605	2435	2435	2435	2435	5
559	20250502	103500	36413430	2430	2430	2430	2430	0
560	20250502	103400	36413430	2430	2430	2430	2430	0
561	20250502	103300	36413430	2430	2430	2430	2430	0
562	20250502	103200	36413430	2430	2430	2430	2430	2
563	20250502	103100	36408570	2430	2430	2430	2430	0
564	20250502	103000	36408570	2430	2430	2430	2430	0
565	20250502	102900	36408570	2430	2430	2430	2430	100
566	20250502	102800	36165570	2430	2430	2430	2430	0
567	20250502	102700	36165570	2430	2430	2430	2430	0
568	20250502	102600	36165570	2430	2430	2430	2430	13
569	20250502	102500	36133980	2435	2435	2435	2435	0
570	20250502	102400	36133980	2435	2435	2435	2435	0
571	20250502	102300	36133980	2435	2435	2435	2435	0
572	20250502	102200	36133980	2435	2435	2435	2435	0
573	20250502	102100	36133980	2435	2435	2435	2435	0
574	20250502	102000	36133980	2435	2435	2435	2435	0
575	20250502	101900	36133980	2435	2435	2435	2435	63
576	20250502	101800	35980575	2430	2430	2430	2430	0
577	20250502	101700	35980575	2430	2430	2430	2430	0
578	20250502	101600	35980575	2430	2430	2430	2430	0
579	20250502	101500	35980575	2430	2430	2430	2430	1
580	20250502	101400	35978145	2425	2425	2425	2425	210
581	20250502	101300	35468895	2430	2430	2430	2430	580
582	20250502	101200	34059495	2435	2435	2435	2435	1
583	20250502	101100	34057060	2435	2435	2435	2435	1
584	20250502	101000	34054625	2430	2430	2430	2430	5
585	20250502	100900	34042475	2430	2430	2430	2430	1
586	20250502	100800	34040045	2435	2435	2435	2435	0
587	20250502	100700	34040045	2435	2435	2435	2435	0
588	20250502	100600	34040045	2435	2435	2435	2435	0
589	20250502	100500	34040045	2435	2435	2435	2435	10
590	20250502	100400	34015695	2435	2435	2435	2435	0
591	20250502	100300	34015695	2435	2435	2435	2435	1
592	20250502	100200	34013260	2430	2430	2430	2430	0
593	20250502	100100	34013260	2430	2430	2430	2430	0
594	20250502	100000	34013260	2430	2430	2430	2430	0
595	20250502	095900	34013260	2430	2430	2430	2430	2
596	20250502	095800	34008400	2435	2435	2435	2435	0
597	20250502	095700	34008400	2435	2435	2435	2435	0
598	20250502	095600	34008400	2435	2435	2435	2435	0
599	20250502	095500	34008400	2435	2435	2435	2435	0
600	20250502	095400	34008400	2435	2435	2435	2435	0
601	20250502	095300	34008400	2435	2435	2435	2435	0
602	20250502	095200	34008400	2435	2435	2435	2435	50
603	20250502	095100	33886650	2435	2435	2435	2435	0
604	20250502	095000	33886650	2435	2435	2435	2435	10
605	20250502	094900	33862300	2430	2430	2430	2430	1
606	20250502	094800	33859870	2430	2440	2440	2430	1791
607	20250502	094700	29497440	2440	2440	2440	2440	0
608	20250502	094600	29497440	2440	2440	2440	2440	0
609	20250502	094500	29497440	2440	2440	2440	2440	0
610	20250502	094400	29497440	2440	2440	2440	2440	2
611	20250502	094300	29492560	2430	2430	2430	2430	0
612	20250502	094200	29492560	2430	2430	2430	2430	88
613	20250502	094100	29278720	2440	2435	2440	2435	48
614	20250502	094000	29161825	2440	2440	2440	2440	0
615	20250502	093900	29161825	2440	2440	2440	2440	0
616	20250502	093800	29161825	2440	2435	2440	2435	15
617	20250502	093700	29125295	2435	2435	2435	2435	0
618	20250502	093600	29125295	2435	2435	2435	2435	200
619	20250502	093500	28638295	2435	2435	2435	2435	1
620	20250502	093400	28635860	2430	2430	2430	2430	197
621	20250502	093300	28157150	2425	2430	2430	2425	921
622	20250502	093200	25919125	2435	2435	2435	2435	41
623	20250502	093100	25819290	2435	2435	2435	2435	0
624	20250502	093000	25819290	2435	2435	2435	2435	0
625	20250502	092900	25819290	2435	2435	2435	2435	13
626	20250502	092800	25787635	2435	2435	2435	2435	0
627	20250502	092700	25787635	2435	2435	2435	2435	0
628	20250502	092600	25787635	2435	2435	2435	2435	0
629	20250502	092500	25787635	2435	2435	2435	2435	0
630	20250502	092400	25787635	2435	2435	2435	2435	0
631	20250502	092300	25787635	2435	2435	2435	2435	0
632	20250502	092200	25787635	2435	2435	2435	2435	0
633	20250502	092100	25787635	2435	2435	2435	2435	0
634	20250502	092000	25787635	2435	2435	2435	2435	0
635	20250502	091900	25787635	2435	2435	2435	2435	108
636	20250502	091800	25524655	2435	2435	2435	2435	0
637	20250502	091700	25524655	2435	2435	2435	2435	1
638	20250502	091600	25522220	2435	2435	2435	2435	881
639	20250502	091500	23376985	2435	2435	2435	2435	38
640	20250502	091400	23284455	2420	2420	2420	2420	0
641	20250502	091300	23284455	2420	2420	2420	2420	0
642	20250502	091200	23284455	2420	2420	2420	2420	200
643	20250502	091100	22800455	2420	2430	2435	2420	215
644	20250502	091000	22279940	2435	2435	2435	2420	382
645	20250502	090900	21355440	2415	2425	2435	2415	1562
646	20250502	090800	17565270	2440	2435	2440	2435	10
647	20250502	090700	17540880	2425	2430	2445	2425	3715
648	20250502	090600	8481335	2430	2420	2430	2420	1010
649	20250502	090500	6031490	2405	2405	2405	2405	0
650	20250502	090400	6031490	2405	2405	2405	2405	0
651	20250502	090300	6031490	2405	2410	2410	2405	2254
652	20250502	090200	607420	2420	2420	2420	2420	130
653	20250502	090100	292820	2420	2420	2420	2420	0
654	20250502	090000	292820	2420	2420	2420	2420	121