KissMeData/331920/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205800	26734618	2950	2950	2950	2950	762
3	20250502	205700	26734618	2950	2950	2950	2950	0
4	20250502	205600	26734618	2950	2950	2950	2950	0
5	20250502	205500	26734618	2950	2950	2950	2950	0
6	20250502	205400	26734618	2950	2950	2950	2950	0
7	20250502	205300	26734618	2950	2950	2950	2950	0
8	20250502	205200	26734618	2950	2950	2950	2950	0
9	20250502	205100	26734618	2950	2950	2950	2950	0
10	20250502	205000	26734618	2950	2950	2950	2950	0
11	20250502	204900	26734618	2950	2950	2950	2950	0
12	20250502	204800	26734618	2950	2950	2950	2950	0
13	20250502	204700	26734618	2950	2950	2950	2950	0
14	20250502	204600	26734618	2950	2950	2950	2950	0
15	20250502	204500	26734618	2950	2950	2950	2950	0
16	20250502	204400	26734618	2950	2950	2950	2950	0
17	20250502	204300	26734618	2950	2950	2950	2950	0
18	20250502	204200	26734618	2950	2950	2950	2950	0
19	20250502	204100	26734618	2950	2950	2950	2950	0
20	20250502	204000	26734618	2950	2950	2950	2950	0
21	20250502	203900	26734618	2950	2950	2950	2950	0
22	20250502	203800	26734618	2950	2950	2950	2950	0
23	20250502	203700	26734618	2950	2950	2950	2950	0
24	20250502	203600	26734618	2950	2950	2950	2950	0
25	20250502	203500	26734618	2950	2950	2950	2950	0
26	20250502	203400	26734618	2950	2950	2950	2950	0
27	20250502	203300	26734618	2950	2950	2950	2950	0
28	20250502	203200	26734618	2950	2950	2950	2950	0
29	20250502	203100	26734618	2950	2950	2950	2950	0
30	20250502	203000	26734618	2950	2950	2950	2950	0
31	20250502	202900	26734618	2950	2950	2950	2950	0
32	20250502	202800	26734618	2950	2950	2950	2950	762
33	20250502	202700	26734618	2950	2950	2950	2950	0
34	20250502	202600	26734618	2950	2950	2950	2950	0
35	20250502	202500	26734618	2950	2950	2950	2950	0
36	20250502	202400	26734618	2950	2950	2950	2950	0
37	20250502	202300	26734618	2950	2950	2950	2950	0
38	20250502	202200	26734618	2950	2950	2950	2950	0
39	20250502	202100	26734618	2950	2950	2950	2950	0
40	20250502	202000	26734618	2950	2950	2950	2950	0
41	20250502	201900	26734618	2950	2950	2950	2950	0
42	20250502	201800	26734618	2950	2950	2950	2950	0
43	20250502	201700	26734618	2950	2950	2950	2950	0
44	20250502	201600	26734618	2950	2950	2950	2950	0
45	20250502	201500	26734618	2950	2950	2950	2950	0
46	20250502	201400	26734618	2950	2950	2950	2950	0
47	20250502	201300	26734618	2950	2950	2950	2950	0
48	20250502	201200	26734618	2950	2950	2950	2950	0
49	20250502	201100	26734618	2950	2950	2950	2950	0
50	20250502	201000	26734618	2950	2950	2950	2950	0
51	20250502	200900	26734618	2950	2950	2950	2950	0
52	20250502	200800	26734618	2950	2950	2950	2950	0
53	20250502	200700	26734618	2950	2950	2950	2950	0
54	20250502	200600	26734618	2950	2950	2950	2950	0
55	20250502	200500	26734618	2950	2950	2950	2950	0
56	20250502	200400	26734618	2950	2950	2950	2950	0
57	20250502	200300	26734618	2950	2950	2950	2950	0
58	20250502	200200	26734618	2950	2950	2950	2950	0
59	20250502	200100	26734618	2950	2950	2950	2950	0
60	20250502	200000	26734618	2950	2950	2950	2950	0
61	20250502	195900	26734618	2950	2950	2950	2950	0
62	20250502	195800	26734618	2950	2950	2950	2950	762
63	20250502	195700	26734618	2950	2950	2950	2950	0
64	20250502	195600	26734618	2950	2950	2950	2950	0
65	20250502	195500	26734618	2950	2950	2950	2950	0
66	20250502	195400	26734618	2950	2950	2950	2950	0
67	20250502	195300	26734618	2950	2950	2950	2950	0
68	20250502	195200	26734618	2950	2950	2950	2950	0
69	20250502	195100	26734618	2950	2950	2950	2950	0
70	20250502	195000	26734618	2950	2950	2950	2950	0
71	20250502	194900	26734618	2950	2950	2950	2950	0
72	20250502	194800	26734618	2950	2950	2950	2950	0
73	20250502	194700	26734618	2950	2950	2950	2950	0
74	20250502	194600	26734618	2950	2950	2950	2950	0
75	20250502	194500	26734618	2950	2950	2950	2950	0
76	20250502	194400	26734618	2950	2950	2950	2950	0
77	20250502	194300	26734618	2950	2950	2950	2950	0
78	20250502	194200	26734618	2950	2950	2950	2950	0
79	20250502	194100	26734618	2950	2950	2950	2950	0
80	20250502	194000	26734618	2950	2950	2950	2950	0
81	20250502	193900	26734618	2950	2950	2950	2950	0
82	20250502	193800	26734618	2950	2950	2950	2950	0
83	20250502	193700	26734618	2950	2950	2950	2950	0
84	20250502	193600	26734618	2950	2950	2950	2950	0
85	20250502	193500	26734618	2950	2950	2950	2950	0
86	20250502	193400	26734618	2950	2950	2950	2950	0
87	20250502	193300	26734618	2950	2950	2950	2950	0
88	20250502	193200	26734618	2950	2950	2950	2950	0
89	20250502	193100	26734618	2950	2950	2950	2950	0
90	20250502	193000	26734618	2950	2950	2950	2950	0
91	20250502	192900	26734618	2950	2950	2950	2950	0
92	20250502	192800	26734618	2950	2950	2950	2950	762
93	20250502	192700	26734618	2950	2950	2950	2950	0
94	20250502	192600	26734618	2950	2950	2950	2950	0
95	20250502	192500	26734618	2950	2950	2950	2950	0
96	20250502	192400	26734618	2950	2950	2950	2950	0
97	20250502	192300	26734618	2950	2950	2950	2950	0
98	20250502	192200	26734618	2950	2950	2950	2950	0
99	20250502	192100	26734618	2950	2950	2950	2950	0
100	20250502	192000	26734618	2950	2950	2950	2950	0
101	20250502	191900	26734618	2950	2950	2950	2950	0
102	20250502	191800	26734618	2950	2950	2950	2950	0
103	20250502	191700	26734618	2950	2950	2950	2950	0
104	20250502	191600	26734618	2950	2950	2950	2950	0
105	20250502	191500	26734618	2950	2950	2950	2950	0
106	20250502	191400	26734618	2950	2950	2950	2950	0
107	20250502	191300	26734618	2950	2950	2950	2950	0
108	20250502	191200	26734618	2950	2950	2950	2950	0
109	20250502	191100	26734618	2950	2950	2950	2950	0
110	20250502	191000	26734618	2950	2950	2950	2950	0
111	20250502	190900	26734618	2950	2950	2950	2950	0
112	20250502	190800	26734618	2950	2950	2950	2950	0
113	20250502	190700	26734618	2950	2950	2950	2950	0
114	20250502	190600	26734618	2950	2950	2950	2950	0
115	20250502	190500	26734618	2950	2950	2950	2950	0
116	20250502	190400	26734618	2950	2950	2950	2950	0
117	20250502	190300	26734618	2950	2950	2950	2950	0
118	20250502	190200	26734618	2950	2950	2950	2950	0
119	20250502	190100	26734618	2950	2950	2950	2950	0
120	20250502	190000	26734618	2950	2950	2950	2950	0
121	20250502	185900	26734618	2950	2950	2950	2950	0
122	20250502	185800	26734618	2950	2950	2950	2950	762
123	20250502	185700	26734618	2950	2950	2950	2950	0
124	20250502	185600	26734618	2950	2950	2950	2950	0
125	20250502	185500	26734618	2950	2950	2950	2950	0
126	20250502	185400	26734618	2950	2950	2950	2950	0
127	20250502	185300	26734618	2950	2950	2950	2950	0
128	20250502	185200	26734618	2950	2950	2950	2950	0
129	20250502	185100	26734618	2950	2950	2950	2950	0
130	20250502	185000	26734618	2950	2950	2950	2950	0
131	20250502	184900	26734618	2950	2950	2950	2950	0
132	20250502	184800	26734618	2950	2950	2950	2950	0
133	20250502	184700	26734618	2950	2950	2950	2950	0
134	20250502	184600	26734618	2950	2950	2950	2950	0
135	20250502	184500	26734618	2950	2950	2950	2950	0
136	20250502	184400	26734618	2950	2950	2950	2950	0
137	20250502	184300	26734618	2950	2950	2950	2950	0
138	20250502	184200	26734618	2950	2950	2950	2950	0
139	20250502	184100	26734618	2950	2950	2950	2950	0
140	20250502	184000	26734618	2950	2950	2950	2950	0
141	20250502	183900	26734618	2950	2950	2950	2950	0
142	20250502	183800	26734618	2950	2950	2950	2950	0
143	20250502	183700	26734618	2950	2950	2950	2950	0
144	20250502	183600	26734618	2950	2950	2950	2950	0
145	20250502	183500	26734618	2950	2950	2950	2950	0
146	20250502	183400	26734618	2950	2950	2950	2950	0
147	20250502	183300	26734618	2950	2950	2950	2950	0
148	20250502	183200	26734618	2950	2950	2950	2950	0
149	20250502	183100	26734618	2950	2950	2950	2950	0
150	20250502	183000	26734618	2950	2950	2950	2950	0
151	20250502	182900	26734618	2950	2950	2950	2950	0
152	20250502	182800	26734618	2950	2950	2950	2950	762
153	20250502	182700	26734618	2950	2950	2950	2950	0
154	20250502	182600	26734618	2950	2950	2950	2950	0
155	20250502	182500	26734618	2950	2950	2950	2950	0
156	20250502	182400	26734618	2950	2950	2950	2950	0
157	20250502	182300	26734618	2950	2950	2950	2950	0
158	20250502	182200	26734618	2950	2950	2950	2950	0
159	20250502	182100	26734618	2950	2950	2950	2950	0
160	20250502	182000	26734618	2950	2950	2950	2950	0
161	20250502	181900	26734618	2950	2950	2950	2950	0
162	20250502	181800	26734618	2950	2950	2950	2950	0
163	20250502	181700	26734618	2950	2950	2950	2950	0
164	20250502	181600	26734618	2950	2950	2950	2950	0
165	20250502	181500	26734618	2950	2950	2950	2950	0
166	20250502	181400	26734618	2950	2950	2950	2950	0
167	20250502	181300	26734618	2950	2950	2950	2950	0
168	20250502	181200	26734618	2950	2950	2950	2950	0
169	20250502	181100	26734618	2950	2950	2950	2950	0
170	20250502	181000	26734618	2950	2950	2950	2950	0
171	20250502	180900	26734618	2950	2950	2950	2950	0
172	20250502	180800	26734618	2950	2950	2950	2950	0
173	20250502	180700	26734618	2950	2950	2950	2950	0
174	20250502	180600	26734618	2950	2950	2950	2950	0
175	20250502	180500	26734618	2950	2950	2950	2950	0
176	20250502	180400	26734618	2950	2950	2950	2950	0
177	20250502	180300	26734618	2950	2950	2950	2950	0
178	20250502	180200	26734618	2950	2950	2950	2950	0
179	20250502	180100	26734618	2950	2950	2950	2950	0
180	20250502	180000	26734618	2950	2950	2950	2950	0
181	20250502	175900	26734618	2950	2950	2950	2950	0
182	20250502	175800	26734618	2950	2950	2950	2950	762
183	20250502	175700	26734618	2950	2950	2950	2950	0
184	20250502	175600	26734618	2950	2950	2950	2950	0
185	20250502	175500	26734618	2950	2950	2950	2950	0
186	20250502	175400	26734618	2950	2950	2950	2950	0
187	20250502	175300	26734618	2950	2950	2950	2950	0
188	20250502	175200	26734618	2950	2950	2950	2950	0
189	20250502	175100	26734618	2950	2950	2950	2950	0
190	20250502	175000	26734618	2950	2950	2950	2950	0
191	20250502	174900	26734618	2950	2950	2950	2950	0
192	20250502	174800	26734618	2950	2950	2950	2950	0
193	20250502	174700	26734618	2950	2950	2950	2950	0
194	20250502	174600	26734618	2950	2950	2950	2950	0
195	20250502	174500	26734618	2950	2950	2950	2950	0
196	20250502	174400	26734618	2950	2950	2950	2950	0
197	20250502	174300	26734618	2950	2950	2950	2950	0
198	20250502	174200	26734618	2950	2950	2950	2950	0
199	20250502	174100	26734618	2950	2950	2950	2950	0
200	20250502	174000	26734618	2950	2950	2950	2950	0
201	20250502	173900	26734618	2950	2950	2950	2950	0
202	20250502	173800	26734618	2950	2950	2950	2950	0
203	20250502	173700	26734618	2950	2950	2950	2950	0
204	20250502	173600	26734618	2950	2950	2950	2950	0
205	20250502	173500	26734618	2950	2950	2950	2950	0
206	20250502	173400	26734618	2950	2950	2950	2950	0
207	20250502	173300	26734618	2950	2950	2950	2950	0
208	20250502	173200	26734618	2950	2950	2950	2950	0
209	20250502	173100	26734618	2950	2950	2950	2950	0
210	20250502	173000	26734618	2950	2950	2950	2950	0
211	20250502	172900	26734618	2950	2950	2950	2950	0
212	20250502	172800	26734618	2950	2950	2950	2950	762
213	20250502	172700	26734618	2950	2950	2950	2950	0
214	20250502	172600	26734618	2950	2950	2950	2950	0
215	20250502	172500	26734618	2950	2950	2950	2950	0
216	20250502	172400	26734618	2950	2950	2950	2950	0
217	20250502	172300	26734618	2950	2950	2950	2950	0
218	20250502	172200	26734618	2950	2950	2950	2950	0
219	20250502	172100	26734618	2950	2950	2950	2950	0
220	20250502	172000	26734618	2950	2950	2950	2950	0
221	20250502	171900	26734618	2950	2950	2950	2950	0
222	20250502	171800	26734618	2950	2950	2950	2950	0
223	20250502	171700	26734618	2950	2950	2950	2950	0
224	20250502	171600	26734618	2950	2950	2950	2950	0
225	20250502	171500	26734618	2950	2950	2950	2950	0
226	20250502	171400	26734618	2950	2950	2950	2950	0
227	20250502	171300	26734618	2950	2950	2950	2950	0
228	20250502	171200	26734618	2950	2950	2950	2950	0
229	20250502	171100	26734618	2950	2950	2950	2950	0
230	20250502	171000	26734618	2950	2950	2950	2950	0
231	20250502	170900	26734618	2950	2950	2950	2950	0
232	20250502	170800	26734618	2950	2950	2950	2950	0
233	20250502	170700	26734618	2950	2950	2950	2950	0
234	20250502	170600	26734618	2950	2950	2950	2950	0
235	20250502	170500	26734618	2950	2950	2950	2950	0
236	20250502	170400	26734618	2950	2950	2950	2950	0
237	20250502	170300	26734618	2950	2950	2950	2950	0
238	20250502	170200	26734618	2950	2950	2950	2950	0
239	20250502	170100	26734618	2950	2950	2950	2950	0
240	20250502	170000	26734618	2950	2950	2950	2950	0
241	20250502	165900	26734618	2950	2950	2950	2950	0
242	20250502	165800	26734618	2950	2950	2950	2950	762
243	20250502	165700	26734618	2950	2950	2950	2950	0
244	20250502	165600	26734618	2950	2950	2950	2950	0
245	20250502	165500	26734618	2950	2950	2950	2950	0
246	20250502	165400	26734618	2950	2950	2950	2950	0
247	20250502	165300	26734618	2950	2950	2950	2950	0
248	20250502	165200	26734618	2950	2950	2950	2950	0
249	20250502	165100	26734618	2950	2950	2950	2950	0
250	20250502	165000	26734618	2950	2950	2950	2950	0
251	20250502	164900	26734618	2950	2950	2950	2950	0
252	20250502	164800	26734618	2950	2950	2950	2950	0
253	20250502	164700	26734618	2950	2950	2950	2950	0
254	20250502	164600	26734618	2950	2950	2950	2950	0
255	20250502	164500	26734618	2950	2950	2950	2950	0
256	20250502	164400	26734618	2950	2950	2950	2950	0
257	20250502	164300	26734618	2950	2950	2950	2950	0
258	20250502	164200	26734618	2950	2950	2950	2950	0
259	20250502	164100	26734618	2950	2950	2950	2950	0
260	20250502	164000	26734618	2950	2950	2950	2950	0
261	20250502	163900	26734618	2950	2950	2950	2950	0
262	20250502	163800	26734618	2950	2950	2950	2950	0
263	20250502	163700	26734618	2950	2950	2950	2950	0
264	20250502	163600	26734618	2950	2950	2950	2950	0
265	20250502	163500	26734618	2950	2950	2950	2950	0
266	20250502	163400	26734618	2950	2950	2950	2950	0
267	20250502	163300	26734618	2950	2950	2950	2950	0
268	20250502	163200	26734618	2950	2950	2950	2950	0
269	20250502	163100	26734618	2950	2950	2950	2950	0
270	20250502	163000	26734618	2950	2950	2950	2950	0
271	20250502	162900	26734618	2950	2950	2950	2950	0
272	20250502	162800	26734618	2950	2950	2950	2950	762
273	20250502	162700	26734618	2950	2950	2950	2950	0
274	20250502	162600	26734618	2950	2950	2950	2950	0
275	20250502	162500	26734618	2950	2950	2950	2950	0
276	20250502	162400	26734618	2950	2950	2950	2950	0
277	20250502	162300	26734618	2950	2950	2950	2950	0
278	20250502	162200	26734618	2950	2950	2950	2950	0
279	20250502	162100	26734618	2950	2950	2950	2950	0
280	20250502	162000	26734618	2950	2950	2950	2950	0
281	20250502	161900	26734618	2950	2950	2950	2950	0
282	20250502	161800	26734618	2950	2950	2950	2950	0
283	20250502	161700	26734618	2950	2950	2950	2950	0
284	20250502	161600	26734618	2950	2950	2950	2950	0
285	20250502	161500	26734618	2950	2950	2950	2950	0
286	20250502	161400	26734618	2950	2950	2950	2950	0
287	20250502	161300	26734618	2950	2950	2950	2950	0
288	20250502	161200	26734618	2950	2950	2950	2950	0
289	20250502	161100	26734618	2950	2950	2950	2950	0
290	20250502	161000	26734618	2950	2950	2950	2950	0
291	20250502	160900	26734618	2950	2950	2950	2950	0
292	20250502	160800	26734618	2950	2950	2950	2950	0
293	20250502	160700	26734618	2950	2950	2950	2950	0
294	20250502	160600	26734618	2950	2950	2950	2950	0
295	20250502	160500	26734618	2950	2950	2950	2950	0
296	20250502	160400	26734618	2950	2950	2950	2950	0
297	20250502	160300	26734618	2950	2950	2950	2950	0
298	20250502	160200	26734618	2950	2950	2950	2950	0
299	20250502	160100	26734618	2950	2950	2950	2950	0
300	20250502	160000	26734618	2950	2950	2950	2950	0
301	20250502	155900	26734618	2950	2950	2950	2950	0
302	20250502	155800	26734618	2950	2950	2950	2950	762
303	20250502	155700	26734618	2950	2950	2950	2950	0
304	20250502	155600	26734618	2950	2950	2950	2950	0
305	20250502	155500	26734618	2950	2950	2950	2950	0
306	20250502	155400	26734618	2950	2950	2950	2950	0
307	20250502	155300	26734618	2950	2950	2950	2950	0
308	20250502	155200	26734618	2950	2950	2950	2950	0
309	20250502	155100	26734618	2950	2950	2950	2950	0
310	20250502	155000	26734618	2950	2950	2950	2950	0
311	20250502	154900	26734618	2950	2950	2950	2950	0
312	20250502	154800	26734618	2950	2950	2950	2950	0
313	20250502	154700	26734618	2950	2950	2950	2950	0
314	20250502	154600	26734618	2950	2950	2950	2950	0
315	20250502	154500	26734618	2950	2950	2950	2950	0
316	20250502	154400	26734618	2950	2950	2950	2950	0
317	20250502	154300	26734618	2950	2950	2950	2950	0
318	20250502	154200	26734618	2950	2950	2950	2950	0
319	20250502	154100	26734618	2950	2950	2950	2950	0
320	20250502	154000	26734618	2950	2950	2950	2950	0
321	20250502	153900	26734618	2950	2950	2950	2950	0
322	20250502	153800	26734618	2950	2950	2950	2950	0
323	20250502	153700	26734618	2950	2950	2950	2950	0
324	20250502	153600	26734618	2950	2950	2950	2950	0
325	20250502	153500	26734618	2950	2950	2950	2950	0
326	20250502	153400	26734618	2950	2950	2950	2950	0
327	20250502	153300	26734618	2950	2950	2950	2950	0
328	20250502	153200	26734618	2950	2950	2950	2950	0
329	20250502	153100	26734618	2950	2950	2950	2950	0
330	20250502	153000	26734618	2950	2950	2950	2950	762
331	20250502	152900	24486718	2950	2950	2950	2950	0
332	20250502	152800	24486718	2950	2950	2950	2950	0
333	20250502	152700	24486718	2950	2950	2950	2950	0
334	20250502	152600	24486718	2950	2950	2950	2950	0
335	20250502	152500	24486718	2950	2950	2950	2950	0
336	20250502	152400	24486718	2950	2950	2950	2950	0
337	20250502	152300	24486718	2950	2950	2950	2950	0
338	20250502	152200	24486718	2950	2950	2950	2950	0
339	20250502	152100	24486718	2950	2950	2950	2950	0
340	20250502	152000	24486718	2950	2950	2950	2950	0
341	20250502	151900	24486718	2950	2925	2950	2925	100
342	20250502	151800	24194168	2950	2925	2950	2925	40
343	20250502	151700	24076893	2950	2950	2950	2950	0
344	20250502	151600	24076893	2950	2950	2950	2950	11
345	20250502	151500	24044443	2925	2925	2925	2925	44
346	20250502	151400	23915743	2920	2920	2920	2920	0
347	20250502	151300	23915743	2920	2915	2920	2915	159
348	20250502	151200	23451898	2915	2925	2925	2915	259
349	20250502	151100	22696853	2925	2925	2925	2925	14
350	20250502	151000	22655903	2925	2925	2925	2925	3
351	20250502	150900	22647128	2930	2930	2930	2930	0
352	20250502	150800	22647128	2930	2930	2930	2930	0
353	20250502	150700	22647128	2930	2930	2930	2930	0
354	20250502	150600	22647128	2930	2930	2930	2930	19
355	20250502	150500	22591458	2935	2935	2935	2935	137
356	20250502	150400	22189363	2915	2915	2915	2915	0
357	20250502	150300	22189363	2915	2915	2915	2915	0
358	20250502	150200	22189363	2915	2920	2920	2915	236
359	20250502	150100	21501368	2945	2945	2945	2945	0
360	20250502	150000	21501368	2945	2945	2945	2945	0
361	20250502	145900	21501368	2945	2945	2945	2945	0
362	20250502	145800	21501368	2945	2945	2945	2945	0
363	20250502	145700	21501368	2945	2945	2945	2945	0
364	20250502	145600	21501368	2945	2945	2945	2945	0
365	20250502	145500	21501368	2945	2945	2945	2945	0
366	20250502	145400	21501368	2945	2945	2945	2945	0
367	20250502	145300	21501368	2945	2945	2945	2945	0
368	20250502	145200	21501368	2945	2945	2945	2945	5
369	20250502	145100	21486643	2915	2915	2915	2915	0
370	20250502	145000	21486643	2915	2915	2915	2915	0
371	20250502	144900	21486643	2915	2915	2915	2915	214
372	20250502	144800	20862833	2920	2920	2920	2920	0
373	20250502	144700	20862833	2920	2920	2920	2920	27
374	20250502	144600	20783993	2945	2920	2945	2920	21
375	20250502	144500	20722648	2945	2945	2945	2945	1
376	20250502	144400	20719703	2920	2920	2920	2920	25
377	20250502	144300	20646703	2945	2945	2945	2945	1
378	20250502	144200	20643758	2920	2920	2920	2920	34
379	20250502	144100	20544478	2920	2920	2920	2920	0
380	20250502	144000	20544478	2920	2920	2920	2920	16
381	20250502	143900	20497758	2945	2945	2945	2945	0
382	20250502	143800	20497758	2945	2945	2945	2945	1
383	20250502	143700	20494813	2920	2920	2920	2920	0
384	20250502	143600	20494813	2920	2920	2920	2920	0
385	20250502	143500	20494813	2920	2925	2925	2920	130
386	20250502	143400	20115168	2925	2925	2925	2925	0
387	20250502	143300	20115168	2925	2925	2925	2925	0
388	20250502	143200	20115168	2925	2925	2925	2925	0
389	20250502	143100	20115168	2925	2925	2925	2925	0
390	20250502	143000	20115168	2925	2925	2925	2925	0
391	20250502	142900	20115168	2925	2925	2925	2925	1
392	20250502	142800	20112243	2920	2920	2920	2920	0
393	20250502	142700	20112243	2920	2920	2920	2920	0
394	20250502	142600	20112243	2920	2920	2920	2920	0
395	20250502	142500	20112243	2920	2920	2920	2920	0
396	20250502	142400	20112243	2920	2920	2920	2920	0
397	20250502	142300	20112243	2920	2920	2920	2920	0
398	20250502	142200	20112243	2920	2925	2925	2920	220
399	20250502	142100	19469833	2945	2945	2945	2945	0
400	20250502	142000	19469833	2945	2945	2945	2945	0
401	20250502	141900	19469833	2945	2945	2945	2945	0
402	20250502	141800	19469833	2945	2945	2945	2945	0
403	20250502	141700	19469833	2945	2945	2945	2945	1
404	20250502	141600	19466888	2925	2930	2930	2925	125
405	20250502	141500	19101208	2930	2930	2930	2930	50
406	20250502	141400	18954708	2930	2935	2935	2930	37
407	20250502	141300	18846278	2955	2955	2955	2955	0
408	20250502	141200	18846278	2955	2955	2955	2955	0
409	20250502	141100	18846278	2955	2955	2955	2955	1
410	20250502	141000	18843323	2935	2935	2935	2935	0
411	20250502	140900	18843323	2935	2935	2935	2935	5
412	20250502	140800	18828648	2935	2935	2935	2935	1
413	20250502	140700	18825713	2960	2960	2960	2960	0
414	20250502	140600	18825713	2960	2960	2960	2960	0
415	20250502	140500	18825713	2960	2960	2960	2960	0
416	20250502	140400	18825713	2960	2960	2960	2960	0
417	20250502	140300	18825713	2960	2960	2960	2960	0
418	20250502	140200	18825713	2960	2960	2960	2960	0
419	20250502	140100	18825713	2960	2960	2960	2960	0
420	20250502	140000	18825713	2960	2960	2960	2960	0
421	20250502	135900	18825713	2960	2960	2960	2960	0
422	20250502	135800	18825713	2960	2960	2960	2960	0
423	20250502	135700	18825713	2960	2960	2960	2960	1
424	20250502	135600	18822753	2930	2930	2930	2930	0
425	20250502	135500	18822753	2930	2930	2930	2930	89
426	20250502	135400	18561983	2935	2935	2935	2935	151
427	20250502	135300	18118798	2940	2940	2940	2940	0
428	20250502	135200	18118798	2940	2940	2940	2940	32
429	20250502	135100	18024718	2945	2945	2945	2945	20
430	20250502	135000	17965818	2945	2950	2950	2945	22
431	20250502	134900	17900968	2955	2955	2955	2955	5
432	20250502	134800	17886193	2975	2975	2975	2975	0
433	20250502	134700	17886193	2975	2975	2975	2975	11
434	20250502	134600	17853468	2960	2960	2960	2960	0
435	20250502	134500	17853468	2960	2960	2960	2960	0
436	20250502	134400	17853468	2960	2960	2960	2960	0
437	20250502	134300	17853468	2960	2960	2960	2960	0
438	20250502	134200	17853468	2960	2960	2960	2960	0
439	20250502	134100	17853468	2960	2960	2960	2960	0
440	20250502	134000	17853468	2960	2960	2960	2960	1
441	20250502	133900	17850508	2965	2965	2965	2965	0
442	20250502	133800	17850508	2965	2965	2965	2965	0
443	20250502	133700	17850508	2965	2960	2965	2960	4
444	20250502	133600	17838658	2970	2970	2970	2970	0
445	20250502	133500	17838658	2970	2970	2970	2970	0
446	20250502	133400	17838658	2970	2970	2970	2970	0
447	20250502	133300	17838658	2970	2970	2970	2970	0
448	20250502	133200	17838658	2970	2970	2970	2970	0
449	20250502	133100	17838658	2970	2970	2970	2970	0
450	20250502	133000	17838658	2970	2970	2970	2970	1
451	20250502	132900	17835688	2975	2975	2975	2975	56
452	20250502	132800	17669088	2970	2970	2970	2970	4
453	20250502	132700	17657208	2945	2945	2945	2945	6
454	20250502	132600	17639538	2980	2980	2980	2980	0
455	20250502	132500	17639538	2980	2980	2980	2980	0
456	20250502	132400	17639538	2980	2980	2980	2980	0
457	20250502	132300	17639538	2980	2980	2980	2980	0
458	20250502	132200	17639538	2980	2980	2980	2980	0
459	20250502	132100	17639538	2980	2980	2980	2980	0
460	20250502	132000	17639538	2980	2980	2980	2980	0
461	20250502	131900	17639538	2980	2970	2980	2970	20
462	20250502	131800	17580068	2930	2930	2930	2930	0
463	20250502	131700	17580068	2930	2930	2930	2930	0
464	20250502	131600	17580068	2930	2985	2985	2930	86
465	20250502	131500	17327203	2985	2985	2985	2985	0
466	20250502	131400	17327203	2985	2985	2985	2985	0
467	20250502	131300	17327203	2985	2985	2985	2985	11
468	20250502	131200	17294368	2960	2960	2960	2960	0
469	20250502	131100	17294368	2960	2955	2960	2955	400
470	20250502	131000	16111993	2935	2935	2935	2935	0
471	20250502	130900	16111993	2935	2955	2955	2935	344
472	20250502	130800	15100528	2955	2955	2955	2955	0
473	20250502	130700	15100528	2955	2955	2955	2955	0
474	20250502	130600	15100528	2955	2955	2955	2955	5
475	20250502	130500	15085753	2950	2950	2950	2950	0
476	20250502	130400	15085753	2950	2950	2950	2950	0
477	20250502	130300	15085753	2950	2950	2950	2950	19
478	20250502	130200	15029703	2950	2950	2950	2950	0
479	20250502	130100	15029703	2950	2950	2950	2950	0
480	20250502	130000	15029703	2950	2950	2950	2950	0
481	20250502	125900	15029703	2950	2950	2950	2950	24
482	20250502	125800	14958903	2945	2945	2945	2945	0
483	20250502	125700	14958903	2945	2945	2945	2945	0
484	20250502	125600	14958903	2945	2945	2945	2945	0
485	20250502	125500	14958903	2945	2945	2945	2945	0
486	20250502	125400	14958903	2945	2945	2945	2945	0
487	20250502	125300	14958903	2945	2945	2945	2945	0
488	20250502	125200	14958903	2945	2945	2945	2945	0
489	20250502	125100	14958903	2945	2945	2945	2945	0
490	20250502	125000	14958903	2945	2945	2945	2945	0
491	20250502	124900	14958903	2945	2945	2945	2945	0
492	20250502	124800	14958903	2945	2945	2945	2945	0
493	20250502	124700	14958903	2945	2945	2945	2945	0
494	20250502	124600	14958903	2945	2945	2945	2945	10
495	20250502	124500	14929453	2940	2940	2940	2940	0
496	20250502	124400	14929453	2940	2940	2940	2940	0
497	20250502	124300	14929453	2940	2940	2940	2940	0
498	20250502	124200	14929453	2940	2940	2940	2940	14
499	20250502	124100	14888293	2955	2955	2955	2955	0
500	20250502	124000	14888293	2955	2955	2955	2955	0
501	20250502	123900	14888293	2955	2955	2955	2955	0
502	20250502	123800	14888293	2955	2955	2955	2955	0
503	20250502	123700	14888293	2955	2955	2955	2955	5
504	20250502	123600	14873518	2940	2940	2940	2940	0
505	20250502	123500	14873518	2940	2940	2940	2940	4
506	20250502	123400	14861758	2940	2940	2940	2940	32
507	20250502	123300	14767678	2950	2950	2950	2950	0
508	20250502	123200	14767678	2950	2950	2950	2950	9
509	20250502	123100	14741128	2950	2950	2950	2950	5
510	20250502	123000	14726378	2940	2940	2940	2940	0
511	20250502	122900	14726378	2940	2940	2940	2940	0
512	20250502	122800	14726378	2940	2940	2940	2940	0
513	20250502	122700	14726378	2940	2940	2940	2940	0
514	20250502	122600	14726378	2940	2940	2940	2940	0
515	20250502	122500	14726378	2940	2940	2940	2940	0
516	20250502	122400	14726378	2940	2940	2940	2940	0
517	20250502	122300	14726378	2940	2940	2940	2940	0
518	20250502	122200	14726378	2940	2940	2940	2940	0
519	20250502	122100	14726378	2940	2940	2940	2940	0
520	20250502	122000	14726378	2940	2940	2940	2940	0
521	20250502	121900	14726378	2940	2940	2940	2940	0
522	20250502	121800	14726378	2940	2940	2940	2940	0
523	20250502	121700	14726378	2940	2940	2940	2940	0
524	20250502	121600	14726378	2940	2940	2940	2940	0
525	20250502	121500	14726378	2940	2940	2940	2940	0
526	20250502	121400	14726378	2940	2940	2940	2940	0
527	20250502	121300	14726378	2940	2940	2940	2940	36
528	20250502	121200	14620538	2965	2965	2965	2965	0
529	20250502	121100	14620538	2965	2965	2965	2965	0
530	20250502	121000	14620538	2965	2965	2965	2965	0
531	20250502	120900	14620538	2965	2965	2965	2965	0
532	20250502	120800	14620538	2965	2965	2965	2965	0
533	20250502	120700	14620538	2965	2965	2965	2965	0
534	20250502	120600	14620538	2965	2965	2965	2965	0
535	20250502	120500	14620538	2965	2965	2965	2965	0
536	20250502	120400	14620538	2965	2965	2965	2965	0
537	20250502	120300	14620538	2965	2965	2965	2965	0
538	20250502	120200	14620538	2965	2965	2965	2965	0
539	20250502	120100	14620538	2965	2965	2965	2965	0
540	20250502	120000	14620538	2965	2965	2965	2965	0
541	20250502	115900	14620538	2965	2965	2965	2965	0
542	20250502	115800	14620538	2965	2965	2965	2965	0
543	20250502	115700	14620538	2965	2965	2965	2965	0
544	20250502	115600	14620538	2965	2965	2965	2965	0
545	20250502	115500	14620538	2965	2965	2965	2965	0
546	20250502	115400	14620538	2965	2965	2965	2965	1
547	20250502	115300	14617573	2945	2945	2945	2945	0
548	20250502	115200	14617573	2945	2945	2945	2945	0
549	20250502	115100	14617573	2945	2945	2945	2945	0
550	20250502	115000	14617573	2945	2945	2945	2945	0
551	20250502	114900	14617573	2945	2975	2990	2945	36
552	20250502	114800	14510743	2950	2950	2950	2950	0
553	20250502	114700	14510743	2950	2950	2950	2950	0
554	20250502	114600	14510743	2950	2950	2950	2950	0
555	20250502	114500	14510743	2950	2950	2950	2950	0
556	20250502	114400	14510743	2950	2950	2950	2950	0
557	20250502	114300	14510743	2950	2950	2950	2950	0
558	20250502	114200	14510743	2950	2965	2985	2950	679
559	20250502	114100	12484818	2975	2975	2975	2975	0
560	20250502	114000	12484818	2975	2975	2975	2975	0
561	20250502	113900	12484818	2975	2975	2975	2975	0
562	20250502	113800	12484818	2975	2975	2975	2975	0
563	20250502	113700	12484818	2975	2975	2975	2975	1
564	20250502	113600	12481843	2980	2980	2980	2980	0
565	20250502	113500	12481843	2980	2980	2980	2980	0
566	20250502	113400	12481843	2980	2980	2980	2980	0
567	20250502	113300	12481843	2980	2980	2980	2980	0
568	20250502	113200	12481843	2980	2980	2980	2980	0
569	20250502	113100	12481843	2980	2980	2980	2980	0
570	20250502	113000	12481843	2980	2980	2980	2980	0
571	20250502	112900	12481843	2980	2980	2980	2980	0
572	20250502	112800	12481843	2980	2965	2980	2965	4
573	20250502	112700	12469948	2970	2965	2970	2965	3
574	20250502	112600	12461043	2965	2965	2965	2965	3
575	20250502	112500	12452148	2965	2965	2965	2965	0
576	20250502	112400	12452148	2965	2965	2965	2965	0
577	20250502	112300	12452148	2965	2965	2965	2965	0
578	20250502	112200	12452148	2965	2965	2965	2965	0
579	20250502	112100	12452148	2965	2965	2965	2965	0
580	20250502	112000	12452148	2965	2965	2965	2965	0
581	20250502	111900	12452148	2965	2965	2965	2965	0
582	20250502	111800	12452148	2965	2965	2965	2965	0
583	20250502	111700	12452148	2965	2965	2965	2965	0
584	20250502	111600	12452148	2965	2965	2965	2965	0
585	20250502	111500	12452148	2965	2965	2965	2965	1
586	20250502	111400	12449183	2965	2965	2965	2965	0
587	20250502	111300	12449183	2965	2965	2965	2965	0
588	20250502	111200	12449183	2965	2965	2965	2965	0
589	20250502	111100	12449183	2965	2965	2965	2965	0
590	20250502	111000	12449183	2965	2965	2965	2965	2
591	20250502	110900	12443253	2970	2970	2970	2970	0
592	20250502	110800	12443253	2970	2970	2970	2970	0
593	20250502	110700	12443253	2970	2970	2970	2970	0
594	20250502	110600	12443253	2970	2970	2970	2970	0
595	20250502	110500	12443253	2970	2970	2970	2970	0
596	20250502	110400	12443253	2970	2970	2970	2970	0
597	20250502	110300	12443253	2970	2970	2970	2970	0
598	20250502	110200	12443253	2970	2970	2970	2970	0
599	20250502	110100	12443253	2970	2970	2970	2970	0
600	20250502	110000	12443253	2970	2970	2970	2970	33
601	20250502	105900	12345243	2970	2970	2970	2970	0
602	20250502	105800	12345243	2970	2970	2970	2970	0
603	20250502	105700	12345243	2970	2970	2970	2970	0
604	20250502	105600	12345243	2970	2970	2970	2970	0
605	20250502	105500	12345243	2970	2970	2970	2970	0
606	20250502	105400	12345243	2970	2970	2970	2970	1
607	20250502	105300	12342273	2935	2935	2935	2935	100
608	20250502	105200	12048773	2980	2980	2980	2980	0
609	20250502	105100	12048773	2980	2980	2980	2980	0
610	20250502	105000	12048773	2980	2980	2980	2980	0
611	20250502	104900	12048773	2980	2980	2980	2980	0
612	20250502	104800	12048773	2980	2980	2980	2980	0
613	20250502	104700	12048773	2980	2980	2980	2980	0
614	20250502	104600	12048773	2980	2980	2980	2980	0
615	20250502	104500	12048773	2980	2980	2980	2980	0
616	20250502	104400	12048773	2980	2980	2980	2980	0
617	20250502	104300	12048773	2980	2980	2980	2980	0
618	20250502	104200	12048773	2980	2980	2980	2980	0
619	20250502	104100	12048773	2980	2980	2980	2980	0
620	20250502	104000	12048773	2980	2980	2980	2980	0
621	20250502	103900	12048773	2980	2980	2980	2980	0
622	20250502	103800	12048773	2980	2980	2980	2980	0
623	20250502	103700	12048773	2980	2980	2980	2980	0
624	20250502	103600	12048773	2980	2980	2980	2980	0
625	20250502	103500	12048773	2980	2980	2980	2980	0
626	20250502	103400	12048773	2980	2980	2980	2980	0
627	20250502	103300	12048773	2980	2980	2980	2980	1
628	20250502	103200	12045793	2930	2960	2960	2930	500
629	20250502	103100	10571953	3010	3000	3010	3000	133
630	20250502	103000	10172138	3010	3010	3010	3010	0
631	20250502	102900	10172138	3010	3010	3010	3010	0
632	20250502	102800	10172138	3010	3010	3010	3010	0
633	20250502	102700	10172138	3010	3010	3010	3010	0
634	20250502	102600	10172138	3010	3010	3010	3010	0
635	20250502	102500	10172138	3010	3010	3010	3010	8
636	20250502	102400	10148058	3010	3010	3010	3010	0
637	20250502	102300	10148058	3010	3010	3010	3010	0
638	20250502	102200	10148058	3010	3010	3010	3010	0
639	20250502	102100	10148058	3010	3010	3010	3010	0
640	20250502	102000	10148058	3010	3010	3010	3010	0
641	20250502	101900	10148058	3010	3010	3010	3010	0
642	20250502	101800	10148058	3010	3010	3010	3010	6
643	20250502	101700	10129998	3010	3010	3010	3010	0
644	20250502	101600	10129998	3010	3010	3010	3010	0
645	20250502	101500	10129998	3010	3010	3010	3010	0
646	20250502	101400	10129998	3010	3010	3010	3010	0
647	20250502	101300	10129998	3010	3010	3010	3010	0
648	20250502	101200	10129998	3010	3010	3010	3010	0
649	20250502	101100	10129998	3010	3010	3010	3010	0
650	20250502	101000	10129998	3010	3010	3010	3010	0
651	20250502	100900	10129998	3010	3010	3010	3010	0
652	20250502	100800	10129998	3010	3010	3010	3010	0
653	20250502	100700	10129998	3010	3010	3010	3010	1
654	20250502	100600	10126988	2965	3020	3020	2965	19
655	20250502	100500	10070598	2990	2990	2990	2990	0
656	20250502	100400	10070598	2990	2965	2990	2965	1000
657	20250502	100300	7087873	2955	2955	2955	2955	0
658	20250502	100200	7087873	2955	2945	2955	2945	18
659	20250502	100100	7034823	2945	2955	2955	2945	4
660	20250502	100000	7023018	2955	2955	2955	2955	0
661	20250502	095900	7023018	2955	2955	2955	2955	0
662	20250502	095800	7023018	2955	2955	2955	2955	0
663	20250502	095700	7023018	2955	2955	2955	2955	0
664	20250502	095600	7023018	2955	2955	2955	2955	0
665	20250502	095500	7023018	2955	2955	2955	2955	0
666	20250502	095400	7023018	2955	2955	2955	2955	1
667	20250502	095300	7020063	2955	2965	2965	2955	6
668	20250502	095200	7002283	2950	2950	2950	2950	0
669	20250502	095100	7002283	2950	2950	2950	2950	1
670	20250502	095000	6999333	2965	2965	2965	2965	7
671	20250502	094900	6978578	2950	2950	2950	2950	0
672	20250502	094800	6978578	2950	2950	2950	2950	1
673	20250502	094700	6975628	2955	2955	2955	2955	0
674	20250502	094600	6975628	2955	2955	2955	2955	0
675	20250502	094500	6975628	2955	2955	2955	2955	1
676	20250502	094400	6972673	2965	2965	2965	2965	0
677	20250502	094300	6972673	2965	2965	2965	2965	2
678	20250502	094200	6966743	2965	2965	2965	2965	0
679	20250502	094100	6966743	2965	2965	2965	2965	0
680	20250502	094000	6966743	2965	2965	2965	2965	0
681	20250502	093900	6966743	2965	2965	2965	2965	0
682	20250502	093800	6966743	2965	2965	2965	2965	0
683	20250502	093700	6966743	2965	2965	2965	2965	1
684	20250502	093600	6963778	2965	2965	2965	2965	0
685	20250502	093500	6963778	2965	2965	2965	2965	0
686	20250502	093400	6963778	2965	2965	2965	2965	0
687	20250502	093300	6963778	2965	2965	2965	2965	1
688	20250502	093200	6960813	2960	2960	2960	2960	1
689	20250502	093100	6957853	2945	2950	2950	2945	5
690	20250502	093000	6943108	2955	2955	2955	2955	0
691	20250502	092900	6943108	2955	2955	2955	2955	0
692	20250502	092800	6943108	2955	2955	2955	2955	0
693	20250502	092700	6943108	2955	2955	2955	2955	50
694	20250502	092600	6795358	2955	2955	2955	2955	0
695	20250502	092500	6795358	2955	2955	2955	2955	0
696	20250502	092400	6795358	2955	2955	2955	2955	25
697	20250502	092300	6721483	2955	2950	2955	2950	5
698	20250502	092200	6706718	2945	2945	2945	2945	3
699	20250502	092100	6697883	2965	2930	2965	2930	2
700	20250502	092000	6691988	2955	2955	2955	2955	0
701	20250502	091900	6691988	2955	2955	2955	2955	0
702	20250502	091800	6691988	2955	2945	2957	2945	1496
703	20250502	091700	2274520	2945	2945	2945	2945	0
704	20250502	091600	2274520	2945	2945	2945	2945	0
705	20250502	091500	2274520	2945	2945	2945	2945	0
706	20250502	091400	2274520	2945	2945	2945	2945	0
707	20250502	091300	2274520	2945	2945	2945	2945	2
708	20250502	091200	2268630	2945	2945	2945	2945	0
709	20250502	091100	2268630	2945	2945	2945	2945	0
710	20250502	091000	2268630	2945	2925	2945	2915	404
711	20250502	090900	1089240	2945	2945	2945	2945	0
712	20250502	090800	1089240	2945	2945	2945	2945	0
713	20250502	090700	1089240	2945	2945	2945	2945	12
714	20250502	090600	1053900	2925	2925	2925	2925	15
715	20250502	090500	1010025	2945	2945	2945	2945	6
716	20250502	090400	992355	2920	2930	2930	2920	180
717	20250502	090300	466745	2950	2950	2950	2950	0
718	20250502	090200	466745	2950	2950	2950	2950	50
719	20250502	090100	319245	2955	2955	2955	2955	105
720	20250502	090000	8970	2990	2990	2990	2990	3