KissMeData/011330/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184100	264172069	1653	1653	1653	1653	2118
3	20250502	184000	264172069	1653	1653	1653	1653	0
4	20250502	183900	264172069	1653	1653	1653	1653	0
5	20250502	183800	264172069	1653	1653	1653	1653	0
6	20250502	183700	264172069	1653	1653	1653	1653	0
7	20250502	183600	264172069	1653	1653	1653	1653	0
8	20250502	183500	264172069	1653	1653	1653	1653	0
9	20250502	183400	264172069	1653	1653	1653	1653	0
10	20250502	183300	264172069	1653	1653	1653	1653	0
11	20250502	183200	264172069	1653	1653	1653	1653	0
12	20250502	183100	264172069	1653	1653	1653	1653	0
13	20250502	183000	264172069	1653	1653	1653	1653	0
14	20250502	182900	264172069	1653	1653	1653	1653	0
15	20250502	182800	264172069	1653	1653	1653	1653	0
16	20250502	182700	264172069	1653	1653	1653	1653	0
17	20250502	182600	264172069	1653	1653	1653	1653	0
18	20250502	182500	264172069	1653	1653	1653	1653	0
19	20250502	182400	264172069	1653	1653	1653	1653	0
20	20250502	182300	264172069	1653	1653	1653	1653	0
21	20250502	182200	264172069	1653	1653	1653	1653	0
22	20250502	182100	264172069	1653	1653	1653	1653	0
23	20250502	182000	264172069	1653	1653	1653	1653	0
24	20250502	181900	264172069	1653	1653	1653	1653	0
25	20250502	181800	264172069	1653	1653	1653	1653	0
26	20250502	181700	264172069	1653	1653	1653	1653	0
27	20250502	181600	264172069	1653	1653	1653	1653	0
28	20250502	181500	264172069	1653	1653	1653	1653	0
29	20250502	181400	264172069	1653	1653	1653	1653	0
30	20250502	181300	264172069	1653	1653	1653	1653	0
31	20250502	181200	264172069	1653	1653	1653	1653	0
32	20250502	181100	264172069	1653	1653	1653	1653	2118
33	20250502	181000	264172069	1653	1653	1653	1653	0
34	20250502	180900	264172069	1653	1653	1653	1653	0
35	20250502	180800	264172069	1653	1653	1653	1653	0
36	20250502	180700	264172069	1653	1653	1653	1653	0
37	20250502	180600	264172069	1653	1653	1653	1653	0
38	20250502	180500	264172069	1653	1653	1653	1653	0
39	20250502	180400	264172069	1653	1653	1653	1653	0
40	20250502	180300	264172069	1653	1653	1653	1653	0
41	20250502	180200	264172069	1653	1653	1653	1653	0
42	20250502	180100	264172069	1653	1653	1653	1653	0
43	20250502	180000	264172069	1653	1653	1653	1653	0
44	20250502	175900	264172069	1653	1653	1653	1653	0
45	20250502	175800	264172069	1653	1653	1653	1653	0
46	20250502	175700	264172069	1653	1653	1653	1653	0
47	20250502	175600	264172069	1653	1653	1653	1653	0
48	20250502	175500	264172069	1653	1653	1653	1653	0
49	20250502	175400	264172069	1653	1653	1653	1653	0
50	20250502	175300	264172069	1653	1653	1653	1653	0
51	20250502	175200	264172069	1653	1653	1653	1653	0
52	20250502	175100	264172069	1653	1653	1653	1653	0
53	20250502	175000	264172069	1653	1653	1653	1653	0
54	20250502	174900	264172069	1653	1653	1653	1653	0
55	20250502	174800	264172069	1653	1653	1653	1653	0
56	20250502	174700	264172069	1653	1653	1653	1653	0
57	20250502	174600	264172069	1653	1653	1653	1653	0
58	20250502	174500	264172069	1653	1653	1653	1653	0
59	20250502	174400	264172069	1653	1653	1653	1653	0
60	20250502	174300	264172069	1653	1653	1653	1653	0
61	20250502	174200	264172069	1653	1653	1653	1653	0
62	20250502	174100	264172069	1653	1653	1653	1653	2118
63	20250502	174000	264172069	1653	1653	1653	1653	0
64	20250502	173900	264172069	1653	1653	1653	1653	0
65	20250502	173800	264172069	1653	1653	1653	1653	0
66	20250502	173700	264172069	1653	1653	1653	1653	0
67	20250502	173600	264172069	1653	1653	1653	1653	0
68	20250502	173500	264172069	1653	1653	1653	1653	0
69	20250502	173400	264172069	1653	1653	1653	1653	0
70	20250502	173300	264172069	1653	1653	1653	1653	0
71	20250502	173200	264172069	1653	1653	1653	1653	0
72	20250502	173100	264172069	1653	1653	1653	1653	0
73	20250502	173000	264172069	1653	1653	1653	1653	0
74	20250502	172900	264172069	1653	1653	1653	1653	0
75	20250502	172800	264172069	1653	1653	1653	1653	0
76	20250502	172700	264172069	1653	1653	1653	1653	0
77	20250502	172600	264172069	1653	1653	1653	1653	0
78	20250502	172500	264172069	1653	1653	1653	1653	0
79	20250502	172400	264172069	1653	1653	1653	1653	0
80	20250502	172300	264172069	1653	1653	1653	1653	0
81	20250502	172200	264172069	1653	1653	1653	1653	0
82	20250502	172100	264172069	1653	1653	1653	1653	0
83	20250502	172000	264172069	1653	1653	1653	1653	0
84	20250502	171900	264172069	1653	1653	1653	1653	0
85	20250502	171800	264172069	1653	1653	1653	1653	0
86	20250502	171700	264172069	1653	1653	1653	1653	0
87	20250502	171600	264172069	1653	1653	1653	1653	0
88	20250502	171500	264172069	1653	1653	1653	1653	0
89	20250502	171400	264172069	1653	1653	1653	1653	0
90	20250502	171300	264172069	1653	1653	1653	1653	0
91	20250502	171200	264172069	1653	1653	1653	1653	0
92	20250502	171100	264172069	1653	1653	1653	1653	2118
93	20250502	171000	264172069	1653	1653	1653	1653	0
94	20250502	170900	264172069	1653	1653	1653	1653	0
95	20250502	170800	264172069	1653	1653	1653	1653	0
96	20250502	170700	264172069	1653	1653	1653	1653	0
97	20250502	170600	264172069	1653	1653	1653	1653	0
98	20250502	170500	264172069	1653	1653	1653	1653	0
99	20250502	170400	264172069	1653	1653	1653	1653	0
100	20250502	170300	264172069	1653	1653	1653	1653	0
101	20250502	170200	264172069	1653	1653	1653	1653	0
102	20250502	170100	264172069	1653	1653	1653	1653	0
103	20250502	170000	264172069	1653	1653	1653	1653	0
104	20250502	165900	264172069	1653	1653	1653	1653	0
105	20250502	165800	264172069	1653	1653	1653	1653	0
106	20250502	165700	264172069	1653	1653	1653	1653	0
107	20250502	165600	264172069	1653	1653	1653	1653	0
108	20250502	165500	264172069	1653	1653	1653	1653	0
109	20250502	165400	264172069	1653	1653	1653	1653	0
110	20250502	165300	264172069	1653	1653	1653	1653	0
111	20250502	165200	264172069	1653	1653	1653	1653	0
112	20250502	165100	264172069	1653	1653	1653	1653	0
113	20250502	165000	264172069	1653	1653	1653	1653	0
114	20250502	164900	264172069	1653	1653	1653	1653	0
115	20250502	164800	264172069	1653	1653	1653	1653	0
116	20250502	164700	264172069	1653	1653	1653	1653	0
117	20250502	164600	264172069	1653	1653	1653	1653	0
118	20250502	164500	264172069	1653	1653	1653	1653	0
119	20250502	164400	264172069	1653	1653	1653	1653	0
120	20250502	164300	264172069	1653	1653	1653	1653	0
121	20250502	164200	264172069	1653	1653	1653	1653	0
122	20250502	164100	264172069	1653	1653	1653	1653	2118
123	20250502	164000	264172069	1653	1653	1653	1653	0
124	20250502	163900	264172069	1653	1653	1653	1653	0
125	20250502	163800	264172069	1653	1653	1653	1653	0
126	20250502	163700	264172069	1653	1653	1653	1653	0
127	20250502	163600	264172069	1653	1653	1653	1653	0
128	20250502	163500	264172069	1653	1653	1653	1653	0
129	20250502	163400	264172069	1653	1653	1653	1653	0
130	20250502	163300	264172069	1653	1653	1653	1653	0
131	20250502	163200	264172069	1653	1653	1653	1653	0
132	20250502	163100	264172069	1653	1653	1653	1653	0
133	20250502	163000	264172069	1653	1653	1653	1653	0
134	20250502	162900	264172069	1653	1653	1653	1653	0
135	20250502	162800	264172069	1653	1653	1653	1653	0
136	20250502	162700	264172069	1653	1653	1653	1653	0
137	20250502	162600	264172069	1653	1653	1653	1653	0
138	20250502	162500	264172069	1653	1653	1653	1653	0
139	20250502	162400	264172069	1653	1653	1653	1653	0
140	20250502	162300	264172069	1653	1653	1653	1653	0
141	20250502	162200	264172069	1653	1653	1653	1653	0
142	20250502	162100	264172069	1653	1653	1653	1653	0
143	20250502	162000	264172069	1653	1653	1653	1653	0
144	20250502	161900	264172069	1653	1653	1653	1653	0
145	20250502	161800	264172069	1653	1653	1653	1653	0
146	20250502	161700	264172069	1653	1653	1653	1653	0
147	20250502	161600	264172069	1653	1653	1653	1653	0
148	20250502	161500	264172069	1653	1653	1653	1653	0
149	20250502	161400	264172069	1653	1653	1653	1653	0
150	20250502	161300	264172069	1653	1653	1653	1653	0
151	20250502	161200	264172069	1653	1653	1653	1653	0
152	20250502	161100	264172069	1653	1653	1653	1653	2118
153	20250502	161000	264172069	1653	1653	1653	1653	0
154	20250502	160900	264172069	1653	1653	1653	1653	0
155	20250502	160800	264172069	1653	1653	1653	1653	0
156	20250502	160700	264172069	1653	1653	1653	1653	0
157	20250502	160600	264172069	1653	1653	1653	1653	0
158	20250502	160500	264172069	1653	1653	1653	1653	0
159	20250502	160400	264172069	1653	1653	1653	1653	0
160	20250502	160300	264172069	1653	1653	1653	1653	0
161	20250502	160200	264172069	1653	1653	1653	1653	0
162	20250502	160100	264172069	1653	1653	1653	1653	0
163	20250502	160000	264172069	1653	1653	1653	1653	0
164	20250502	155900	264172069	1653	1653	1653	1653	0
165	20250502	155800	264172069	1653	1653	1653	1653	0
166	20250502	155700	264172069	1653	1653	1653	1653	0
167	20250502	155600	264172069	1653	1653	1653	1653	0
168	20250502	155500	264172069	1653	1653	1653	1653	0
169	20250502	155400	264172069	1653	1653	1653	1653	0
170	20250502	155300	264172069	1653	1653	1653	1653	0
171	20250502	155200	264172069	1653	1653	1653	1653	0
172	20250502	155100	264172069	1653	1653	1653	1653	0
173	20250502	155000	264172069	1653	1653	1653	1653	0
174	20250502	154900	264172069	1653	1653	1653	1653	0
175	20250502	154800	264172069	1653	1653	1653	1653	0
176	20250502	154700	264172069	1653	1653	1653	1653	0
177	20250502	154600	264172069	1653	1653	1653	1653	0
178	20250502	154500	264172069	1653	1653	1653	1653	0
179	20250502	154400	264172069	1653	1653	1653	1653	0
180	20250502	154300	264172069	1653	1653	1653	1653	0
181	20250502	154200	264172069	1653	1653	1653	1653	0
182	20250502	154100	264172069	1653	1653	1653	1653	2118
183	20250502	154000	264172069	1653	1653	1653	1653	0
184	20250502	153900	264172069	1653	1653	1653	1653	0
185	20250502	153800	264172069	1653	1653	1653	1653	0
186	20250502	153700	264172069	1653	1653	1653	1653	0
187	20250502	153600	264172069	1653	1653	1653	1653	0
188	20250502	153500	264172069	1653	1653	1653	1653	0
189	20250502	153400	264172069	1653	1653	1653	1653	0
190	20250502	153300	264172069	1653	1653	1653	1653	0
191	20250502	153200	264172069	1653	1653	1653	1653	0
192	20250502	153100	264172069	1653	1653	1653	1653	0
193	20250502	153000	264172069	1653	1653	1653	1653	2118
194	20250502	152900	260671015	1664	1664	1664	1664	0
195	20250502	152800	260671015	1664	1664	1664	1664	0
196	20250502	152700	260671015	1664	1664	1664	1664	0
197	20250502	152600	260671015	1664	1664	1664	1664	0
198	20250502	152500	260671015	1664	1664	1664	1664	0
199	20250502	152400	260671015	1664	1664	1664	1664	0
200	20250502	152300	260671015	1664	1664	1664	1664	0
201	20250502	152200	260671015	1664	1664	1664	1664	0
202	20250502	152100	260671015	1664	1664	1664	1664	0
203	20250502	152000	260671015	1664	1664	1664	1664	0
204	20250502	151900	260671015	1664	1664	1664	1664	0
205	20250502	151800	260671015	1664	1664	1664	1664	0
206	20250502	151700	260671015	1664	1664	1664	1664	0
207	20250502	151600	260671015	1664	1664	1664	1664	0
208	20250502	151500	260671015	1664	1664	1664	1664	0
209	20250502	151400	260671015	1664	1664	1664	1664	60
210	20250502	151300	260571175	1664	1664	1664	1664	0
211	20250502	151200	260571175	1664	1664	1664	1664	0
212	20250502	151100	260571175	1664	1664	1664	1664	0
213	20250502	151000	260571175	1664	1658	1664	1658	24
214	20250502	150900	260531365	1657	1657	1657	1657	1832
215	20250502	150800	257495741	1663	1663	1663	1663	0
216	20250502	150700	257495741	1663	1663	1663	1663	0
217	20250502	150600	257495741	1663	1663	1663	1663	0
218	20250502	150500	257495741	1663	1663	1663	1663	0
219	20250502	150400	257495741	1663	1663	1663	1663	188
220	20250502	150300	257183097	1663	1663	1663	1663	150
221	20250502	150200	256933647	1663	1663	1663	1663	0
222	20250502	150100	256933647	1663	1662	1663	1657	1304
223	20250502	150000	254768840	1663	1663	1663	1663	0
224	20250502	145900	254768840	1663	1663	1663	1663	0
225	20250502	145800	254768840	1663	1663	1663	1663	0
226	20250502	145700	254768840	1663	1663	1663	1663	0
227	20250502	145600	254768840	1663	1663	1663	1663	0
228	20250502	145500	254768840	1663	1663	1663	1663	18
229	20250502	145400	254738906	1663	1663	1663	1663	0
230	20250502	145300	254738906	1663	1663	1663	1663	500
231	20250502	145200	253907406	1663	1663	1663	1663	0
232	20250502	145100	253907406	1663	1663	1663	1663	0
233	20250502	145000	253907406	1663	1663	1663	1663	0
234	20250502	144900	253907406	1663	1663	1663	1663	0
235	20250502	144800	253907406	1663	1663	1663	1663	0
236	20250502	144700	253907406	1663	1663	1663	1663	0
237	20250502	144600	253907406	1663	1663	1663	1663	0
238	20250502	144500	253907406	1663	1663	1663	1663	100
239	20250502	144400	253741106	1663	1663	1663	1663	0
240	20250502	144300	253741106	1663	1663	1663	1663	0
241	20250502	144200	253741106	1663	1663	1663	1663	0
242	20250502	144100	253741106	1663	1662	1663	1662	40
243	20250502	144000	253674596	1667	1667	1667	1667	0
244	20250502	143900	253674596	1667	1667	1667	1667	0
245	20250502	143800	253674596	1667	1667	1667	1667	0
246	20250502	143700	253674596	1667	1667	1667	1667	0
247	20250502	143600	253674596	1667	1667	1667	1667	0
248	20250502	143500	253674596	1667	1667	1667	1667	0
249	20250502	143400	253674596	1667	1667	1667	1667	0
250	20250502	143300	253674596	1667	1667	1667	1667	0
251	20250502	143200	253674596	1667	1667	1667	1667	0
252	20250502	143100	253674596	1667	1667	1667	1667	30
253	20250502	143000	253624586	1667	1667	1667	1667	0
254	20250502	142900	253624586	1667	1667	1667	1667	196
255	20250502	142800	253297854	1668	1668	1668	1668	0
256	20250502	142700	253297854	1668	1668	1668	1668	0
257	20250502	142600	253297854	1668	1668	1668	1668	0
258	20250502	142500	253297854	1668	1668	1668	1668	0
259	20250502	142400	253297854	1668	1668	1668	1668	0
260	20250502	142300	253297854	1668	1668	1668	1668	0
261	20250502	142200	253297854	1668	1668	1668	1668	0
262	20250502	142100	253297854	1668	1668	1668	1668	0
263	20250502	142000	253297854	1668	1668	1668	1668	0
264	20250502	141900	253297854	1668	1668	1668	1668	0
265	20250502	141800	253297854	1668	1668	1668	1668	0
266	20250502	141700	253297854	1668	1668	1668	1668	0
267	20250502	141600	253297854	1668	1668	1668	1668	0
268	20250502	141500	253297854	1668	1668	1668	1668	0
269	20250502	141400	253297854	1668	1668	1668	1668	139
270	20250502	141300	253066002	1668	1668	1668	1668	0
271	20250502	141200	253066002	1668	1668	1668	1668	0
272	20250502	141100	253066002	1668	1668	1668	1668	0
273	20250502	141000	253066002	1668	1668	1668	1668	0
274	20250502	140900	253066002	1668	1668	1668	1668	0
275	20250502	140800	253066002	1668	1668	1668	1668	0
276	20250502	140700	253066002	1668	1668	1668	1668	0
277	20250502	140600	253066002	1668	1668	1668	1668	0
278	20250502	140500	253066002	1668	1662	1668	1662	11
279	20250502	140400	253047660	1662	1662	1662	1662	6
280	20250502	140300	253037688	1662	1662	1662	1662	7
281	20250502	140200	253026054	1662	1662	1662	1662	6
282	20250502	140100	253016082	1662	1662	1662	1662	12
283	20250502	140000	252996138	1661	1661	1661	1661	7
284	20250502	135900	252984511	1661	1661	1661	1661	6
285	20250502	135800	252974545	1661	1661	1661	1661	13
286	20250502	135700	252952952	1661	1661	1661	1661	7
287	20250502	135600	252941325	1661	1661	1661	1661	11
288	20250502	135500	252923054	1661	1661	1661	1661	7
289	20250502	135400	252911427	1661	1661	1661	1661	0
290	20250502	135300	252911427	1661	1661	1661	1661	28
291	20250502	135200	252864919	1661	1661	1661	1661	0
292	20250502	135100	252864919	1661	1661	1661	1661	0
293	20250502	135000	252864919	1661	1661	1661	1661	0
294	20250502	134900	252864919	1661	1661	1661	1661	0
295	20250502	134800	252864919	1661	1661	1661	1661	88
296	20250502	134700	252718751	1660	1660	1660	1660	0
297	20250502	134600	252718751	1660	1664	1664	1660	1000
298	20250502	134500	251058480	1672	1672	1672	1672	0
299	20250502	134400	251058480	1672	1672	1672	1672	0
300	20250502	134300	251058480	1672	1672	1672	1672	0
301	20250502	134200	251058480	1672	1672	1672	1672	0
302	20250502	134100	251058480	1672	1672	1672	1672	0
303	20250502	134000	251058480	1672	1672	1672	1672	0
304	20250502	133900	251058480	1672	1672	1672	1672	0
305	20250502	133800	251058480	1672	1672	1672	1672	0
306	20250502	133700	251058480	1672	1672	1672	1672	0
307	20250502	133600	251058480	1672	1672	1672	1672	0
308	20250502	133500	251058480	1672	1672	1672	1672	1
309	20250502	133400	251056808	1671	1671	1671	1671	0
310	20250502	133300	251056808	1671	1671	1671	1671	0
311	20250502	133200	251056808	1671	1671	1671	1671	0
312	20250502	133100	251056808	1671	1671	1671	1671	0
313	20250502	133000	251056808	1671	1672	1672	1671	543
314	20250502	132900	250149412	1672	1672	1672	1672	0
315	20250502	132800	250149412	1672	1672	1672	1672	176
316	20250502	132700	249855140	1672	1672	1672	1672	177
317	20250502	132600	249559196	1672	1672	1672	1672	2391
318	20250502	132500	245561444	1683	1683	1683	1683	1500
319	20250502	132400	243036944	1683	1683	1683	1683	0
320	20250502	132300	243036944	1683	1683	1683	1683	0
321	20250502	132200	243036944	1683	1683	1683	1683	0
322	20250502	132100	243036944	1683	1683	1683	1683	0
323	20250502	132000	243036944	1683	1683	1683	1683	0
324	20250502	131900	243036944	1683	1683	1683	1683	23
325	20250502	131800	242998235	1672	1672	1672	1672	0
326	20250502	131700	242998235	1672	1672	1672	1672	0
327	20250502	131600	242998235	1672	1672	1672	1672	0
328	20250502	131500	242998235	1672	1672	1672	1672	0
329	20250502	131400	242998235	1672	1672	1672	1672	3
330	20250502	131300	242993219	1671	1671	1671	1671	0
331	20250502	131200	242993219	1671	1674	1674	1671	775
332	20250502	131100	241697659	1675	1675	1675	1675	0
333	20250502	131000	241697659	1675	1675	1675	1675	0
334	20250502	130900	241697659	1675	1675	1675	1675	1848
335	20250502	130800	238602259	1690	1690	1690	1690	0
336	20250502	130700	238602259	1690	1689	1690	1689	2167
337	20250502	130600	234940052	1690	1677	1690	1677	5174
338	20250502	130500	226218244	1669	1669	1669	1669	0
339	20250502	130400	226218244	1669	1669	1669	1669	0
340	20250502	130300	226218244	1669	1669	1669	1669	0
341	20250502	130200	226218244	1669	1677	1677	1667	7244
342	20250502	130100	214103450	1682	1682	1682	1682	0
343	20250502	130000	214103450	1682	1682	1682	1682	489
344	20250502	125900	213280952	1683	1683	1683	1683	205
345	20250502	125800	212935937	1683	1683	1683	1683	0
346	20250502	125700	212935937	1683	1683	1683	1683	204
347	20250502	125600	212592605	1682	1682	1682	1682	2
348	20250502	125500	212589241	1683	1683	1683	1683	204
349	20250502	125400	212245909	1682	1682	1682	1682	0
350	20250502	125300	212245909	1682	1682	1682	1682	0
351	20250502	125200	212245909	1682	1683	1683	1682	216
352	20250502	125100	211882515	1683	1683	1683	1683	0
353	20250502	125000	211882515	1683	1683	1683	1683	122
354	20250502	124900	211677189	1683	1683	1683	1683	71
355	20250502	124800	211557696	1683	1683	1683	1683	0
356	20250502	124700	211557696	1683	1683	1683	1683	204
357	20250502	124600	211214364	1682	1682	1682	1682	0
358	20250502	124500	211214364	1682	1684	1684	1682	260
359	20250502	124400	210776596	1683	1683	1683	1683	0
360	20250502	124300	210776596	1683	1683	1683	1683	164
361	20250502	124200	210500584	1683	1683	1683	1683	0
362	20250502	124100	210500584	1683	1683	1683	1683	0
363	20250502	124000	210500584	1683	1683	1683	1683	204
364	20250502	123900	210157252	1683	1683	1683	1683	0
365	20250502	123800	210157252	1683	1683	1683	1683	204
366	20250502	123700	209813920	1682	1682	1682	1682	0
367	20250502	123600	209813920	1682	1682	1682	1682	24
368	20250502	123500	209773552	1682	1682	1682	1682	152
369	20250502	123400	209517888	1682	1682	1682	1682	0
370	20250502	123300	209517888	1682	1682	1682	1682	204
371	20250502	123200	209174760	1681	1681	1681	1681	0
372	20250502	123100	209174760	1681	1681	1681	1681	2
373	20250502	123000	209171398	1682	1682	1682	1682	204
374	20250502	122900	208828270	1682	1682	1682	1682	445
375	20250502	122800	208079780	1682	1682	1682	1682	1000
376	20250502	122700	206397780	1684	1684	1684	1684	0
377	20250502	122600	206397780	1684	1684	1684	1684	0
378	20250502	122500	206397780	1684	1685	1685	1684	227
379	20250502	122400	206015489	1685	1685	1685	1685	0
380	20250502	122300	206015489	1685	1685	1685	1685	181
381	20250502	122200	205710504	1685	1685	1685	1685	0
382	20250502	122100	205710504	1685	1685	1685	1685	205
383	20250502	122000	205365079	1685	1685	1685	1685	0
384	20250502	121900	205365079	1685	1685	1685	1685	204
385	20250502	121800	205021339	1686	1686	1686	1686	0
386	20250502	121700	205021339	1686	1686	1686	1686	7
387	20250502	121600	205009537	1686	1686	1686	1686	0
388	20250502	121500	205009537	1686	1686	1686	1686	0
389	20250502	121400	205009537	1686	1686	1686	1686	0
390	20250502	121300	205009537	1686	1688	1688	1686	612
391	20250502	121200	203977093	1688	1688	1688	1688	204
392	20250502	121100	203632741	1689	1689	1689	1689	0
393	20250502	121000	203632741	1689	1689	1689	1689	0
394	20250502	120900	203632741	1689	1689	1689	1689	0
395	20250502	120800	203632741	1689	1689	1689	1689	0
396	20250502	120700	203632741	1689	1689	1689	1689	0
397	20250502	120600	203632741	1689	1689	1689	1689	0
398	20250502	120500	203632741	1689	1689	1689	1689	1
399	20250502	120400	203631052	1679	1679	1679	1679	0
400	20250502	120300	203631052	1679	1678	1679	1678	15725
401	20250502	120200	177242464	1678	1678	1678	1678	0
402	20250502	120100	177242464	1678	1683	1683	1678	2502
403	20250502	120000	173042631	1679	1689	1689	1679	2683
404	20250502	115900	168532790	1689	1689	1689	1689	21
405	20250502	115800	168497321	1689	1689	1689	1689	389
406	20250502	115700	167840300	1689	1689	1689	1689	204
407	20250502	115600	167495744	1689	1689	1689	1689	0
408	20250502	115500	167495744	1689	1689	1689	1689	0
409	20250502	115400	167495744	1689	1689	1689	1689	204
410	20250502	115300	167151188	1688	1688	1688	1688	0
411	20250502	115200	167151188	1688	1688	1688	1688	122
412	20250502	115100	166945252	1689	1690	1690	1689	408
413	20250502	115000	166255936	1691	1691	1691	1691	205
414	20250502	114900	165909281	1692	1692	1692	1692	204
415	20250502	114800	165564113	1692	1692	1692	1692	0
416	20250502	114700	165564113	1692	1692	1692	1692	204
417	20250502	114600	165218945	1692	1692	1692	1692	204
418	20250502	114500	164873777	1692	1692	1692	1692	0
419	20250502	114400	164873777	1692	1692	1692	1692	204
420	20250502	114300	164528609	1694	1694	1694	1694	0
421	20250502	114200	164528609	1694	1694	1694	1694	0
422	20250502	114100	164528609	1694	1694	1694	1694	2300
423	20250502	114000	160632409	1691	1691	1691	1691	0
424	20250502	113900	160632409	1691	1691	1691	1691	0
425	20250502	113800	160632409	1691	1694	1694	1691	1002
426	20250502	113700	158936207	1694	1690	1694	1690	4350
427	20250502	113600	151579201	1690	1690	1690	1690	0
428	20250502	113500	151579201	1690	1690	1690	1690	0
429	20250502	113400	151579201	1690	1690	1690	1690	0
430	20250502	113300	151579201	1690	1685	1690	1685	1837
431	20250502	113200	148477375	1688	1684	1688	1684	17
432	20250502	113100	148448743	1689	1689	1689	1689	0
433	20250502	113000	148448743	1689	1689	1689	1689	0
434	20250502	112900	148448743	1689	1689	1689	1689	0
435	20250502	112800	148448743	1689	1689	1689	1689	0
436	20250502	112700	148448743	1689	1682	1689	1682	661
437	20250502	112600	147335681	1682	1682	1682	1682	2500
438	20250502	112500	143130681	1682	1683	1683	1682	3674
439	20250502	112400	136950809	1682	1683	1683	1682	612
440	20250502	112300	135921221	1684	1692	1692	1684	723
441	20250502	112200	134702319	1689	1690	1690	1689	240
442	20250502	112100	134296838	1690	1690	1690	1690	0
443	20250502	112000	134296838	1690	1689	1690	1689	178
444	20250502	111900	133996113	1689	1687	1689	1687	2824
445	20250502	111800	129231347	1686	1683	1686	1683	1217
446	20250502	111700	127181035	1682	1682	1682	1682	0
447	20250502	111600	127181035	1682	1682	1682	1682	126
448	20250502	111500	126969103	1682	1681	1682	1681	261
449	20250502	111400	126530329	1680	1680	1680	1680	100
450	20250502	111300	126362329	1680	1680	1680	1680	0
451	20250502	111200	126362329	1680	1680	1680	1680	214
452	20250502	111100	126002809	1677	1677	1677	1677	0
453	20250502	111000	126002809	1677	1677	1677	1677	0
454	20250502	110900	126002809	1677	1682	1682	1677	12
455	20250502	110800	125982635	1682	1682	1682	1682	0
456	20250502	110700	125982635	1682	1682	1682	1682	46
457	20250502	110600	125905263	1682	1682	1682	1682	3
458	20250502	110500	125900217	1678	1678	1678	1678	0
459	20250502	110400	125900217	1678	1678	1678	1678	0
460	20250502	110300	125900217	1678	1678	1681	1678	1790
461	20250502	110200	122892761	1677	1675	1677	1675	854
462	20250502	110100	121461590	1676	1676	1676	1676	0
463	20250502	110000	121461590	1676	1676	1676	1676	10
464	20250502	105900	121444830	1671	1670	1671	1670	1507
465	20250502	105800	118928126	1670	1670	1670	1670	0
466	20250502	105700	118928126	1670	1670	1670	1670	50
467	20250502	105600	118844626	1670	1670	1670	1670	0
468	20250502	105500	118844626	1670	1670	1670	1670	0
469	20250502	105400	118844626	1670	1670	1670	1670	0
470	20250502	105300	118844626	1670	1670	1670	1670	10
471	20250502	105200	118827926	1660	1660	1660	1660	0
472	20250502	105100	118827926	1660	1660	1660	1660	0
473	20250502	105000	118827926	1660	1660	1660	1660	0
474	20250502	104900	118827926	1660	1660	1660	1660	0
475	20250502	104800	118827926	1660	1669	1669	1658	1886
476	20250502	104700	115691117	1674	1674	1674	1674	0
477	20250502	104600	115691117	1674	1674	1674	1674	0
478	20250502	104500	115691117	1674	1674	1674	1674	5
479	20250502	104400	115682747	1667	1667	1667	1667	0
480	20250502	104300	115682747	1667	1658	1667	1658	4319
481	20250502	104200	108513161	1660	1661	1661	1660	1096
482	20250502	104100	106693587	1663	1663	1663	1663	0
483	20250502	104000	106693587	1663	1663	1663	1663	0
484	20250502	103900	106693587	1663	1661	1663	1661	2085
485	20250502	103800	103228120	1662	1662	1662	1662	0
486	20250502	103700	103228120	1662	1663	1663	1662	398
487	20250502	103600	102566384	1663	1663	1663	1663	0
488	20250502	103500	102566384	1663	1663	1663	1663	0
489	20250502	103400	102566384	1663	1663	1663	1663	204
490	20250502	103300	102227132	1663	1663	1663	1663	0
491	20250502	103200	102227132	1663	1663	1663	1663	204
492	20250502	103100	101887880	1663	1663	1663	1663	0
493	20250502	103000	101887880	1663	1666	1666	1662	3983
494	20250502	102900	95256199	1666	1668	1668	1666	3401
495	20250502	102800	89587491	1669	1673	1673	1669	3000
496	20250502	102700	84580079	1673	1673	1673	1673	12
497	20250502	102600	84560003	1673	1673	1673	1673	74
498	20250502	102500	84436201	1673	1673	1673	1673	19
499	20250502	102400	84404414	1673	1673	1673	1673	0
500	20250502	102300	84404414	1673	1673	1673	1673	552
501	20250502	102200	83480918	1672	1672	1672	1672	0
502	20250502	102100	83480918	1672	1672	1672	1672	0
503	20250502	102000	83480918	1672	1665	1672	1665	630
504	20250502	101900	82428198	1665	1665	1665	1665	0
505	20250502	101800	82428198	1665	1665	1665	1665	539
506	20250502	101700	81530763	1657	1678	1679	1654	5720
507	20250502	101600	72042725	1678	1677	1678	1677	1500
508	20250502	101500	69526753	1675	1670	1675	1670	882
509	20250502	101400	68053279	1670	1670	1670	1670	1
510	20250502	101300	68051609	1670	1670	1670	1670	0
511	20250502	101200	68051609	1670	1670	1670	1670	0
512	20250502	101100	68051609	1670	1670	1670	1670	0
513	20250502	101000	68051609	1670	1670	1670	1670	0
514	20250502	100900	68051609	1670	1670	1670	1670	50
515	20250502	100800	67968109	1666	1666	1666	1666	300
516	20250502	100700	67468309	1668	1668	1668	1668	0
517	20250502	100600	67468309	1668	1670	1670	1668	608
518	20250502	100500	66453553	1671	1671	1671	1671	826
519	20250502	100400	65073307	1675	1678	1678	1675	241
520	20250502	100300	64669456	1676	1680	1680	1676	611
521	20250502	100200	63643901	1679	1679	1679	1679	70
522	20250502	100100	63526371	1679	1678	1679	1678	57
523	20250502	100000	63430672	1678	1680	1680	1678	201
524	20250502	095900	63093392	1680	1677	1680	1677	43
525	20250502	095800	63021278	1677	1677	1677	1677	110
526	20250502	095700	62836808	1676	1676	1676	1676	0
527	20250502	095600	62836808	1676	1676	1676	1676	0
528	20250502	095500	62836808	1676	1671	1676	1671	133
529	20250502	095400	62614024	1670	1670	1670	1670	0
530	20250502	095300	62614024	1670	1670	1670	1670	295
531	20250502	095200	62121374	1675	1675	1675	1675	1
532	20250502	095100	62119699	1675	1673	1675	1673	764
533	20250502	095000	60841452	1668	1668	1668	1668	0
534	20250502	094900	60841452	1668	1668	1668	1668	0
535	20250502	094800	60841452	1668	1668	1668	1668	0
536	20250502	094700	60841452	1668	1668	1668	1668	0
537	20250502	094600	60841452	1668	1668	1668	1668	0
538	20250502	094500	60841452	1668	1668	1668	1668	0
539	20250502	094400	60841452	1668	1668	1668	1668	4
540	20250502	094300	60834780	1668	1668	1668	1668	239
541	20250502	094200	60436128	1668	1676	1676	1668	2614
542	20250502	094100	56068447	1680	1680	1680	1680	0
543	20250502	094000	56068447	1680	1680	1680	1680	0
544	20250502	093900	56068447	1680	1680	1680	1680	1
545	20250502	093800	56066767	1681	1681	1681	1681	0
546	20250502	093700	56066767	1681	1681	1681	1681	0
547	20250502	093600	56066767	1681	1681	1681	1681	1
548	20250502	093500	56065086	1680	1682	1685	1680	4322
549	20250502	093400	48800696	1682	1678	1682	1676	2445
550	20250502	093300	44696129	1679	1676	1679	1676	377
551	20250502	093200	44064220	1676	1671	1676	1671	788
552	20250502	093100	42745481	1671	1670	1671	1670	788
553	20250502	093000	41429309	1670	1675	1676	1670	3180
554	20250502	092900	36115627	1676	1676	1676	1676	0
555	20250502	092800	36115627	1676	1676	1676	1676	0
556	20250502	092700	36115627	1676	1673	1676	1673	825
557	20250502	092600	34734327	1670	1669	1670	1669	1826
558	20250502	092500	31685793	1667	1667	1667	1667	0
559	20250502	092400	31685793	1667	1667	1667	1667	0
560	20250502	092300	31685793	1667	1664	1667	1664	1127
561	20250502	092200	29809065	1661	1657	1661	1657	1088
562	20250502	092100	28003176	1660	1655	1660	1655	2070
563	20250502	092000	24571654	1655	1655	1655	1655	205
564	20250502	091900	24232379	1652	1652	1652	1652	355
565	20250502	091800	23645919	1652	1650	1652	1650	80
566	20250502	091700	23513917	1650	1650	1650	1650	0
567	20250502	091600	23513917	1650	1650	1650	1650	0
568	20250502	091500	23513917	1650	1650	1650	1650	0
569	20250502	091400	23513917	1650	1650	1650	1650	0
570	20250502	091300	23513917	1650	1650	1650	1650	0
571	20250502	091200	23513917	1650	1650	1650	1650	0
572	20250502	091100	23513917	1650	1650	1650	1650	0
573	20250502	091000	23513917	1650	1650	1650	1650	0
574	20250502	090900	23513917	1650	1650	1650	1650	10
575	20250502	090800	23497417	1650	1650	1650	1650	200
576	20250502	090700	23167417	1650	1650	1650	1650	0
577	20250502	090600	23167417	1650	1643	1650	1643	3302
578	20250502	090500	17722717	1641	1638	1641	1638	642
579	20250502	090400	16670989	1637	1637	1637	1637	0
580	20250502	090300	16670989	1637	1640	1640	1637	1204
581	20250502	090200	14697041	1640	1640	1640	1640	0
582	20250502	090100	14697041	1640	1641	1641	1640	7849
583	20250502	090000	1823680	1640	1640	1640	1640	1112