KissMeData/072020/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193300	273423975	9900	9900	9900	9900	1074
3	20250502	193200	273423975	9900	9900	9900	9900	0
4	20250502	193100	273423975	9900	9900	9900	9900	0
5	20250502	193000	273423975	9900	9900	9900	9900	0
6	20250502	192900	273423975	9900	9900	9900	9900	0
7	20250502	192800	273423975	9900	9900	9900	9900	0
8	20250502	192700	273423975	9900	9900	9900	9900	0
9	20250502	192600	273423975	9900	9900	9900	9900	0
10	20250502	192500	273423975	9900	9900	9900	9900	0
11	20250502	192400	273423975	9900	9900	9900	9900	0
12	20250502	192300	273423975	9900	9900	9900	9900	0
13	20250502	192200	273423975	9900	9900	9900	9900	0
14	20250502	192100	273423975	9900	9900	9900	9900	0
15	20250502	192000	273423975	9900	9900	9900	9900	0
16	20250502	191900	273423975	9900	9900	9900	9900	0
17	20250502	191800	273423975	9900	9900	9900	9900	0
18	20250502	191700	273423975	9900	9900	9900	9900	0
19	20250502	191600	273423975	9900	9900	9900	9900	0
20	20250502	191500	273423975	9900	9900	9900	9900	0
21	20250502	191400	273423975	9900	9900	9900	9900	0
22	20250502	191300	273423975	9900	9900	9900	9900	0
23	20250502	191200	273423975	9900	9900	9900	9900	0
24	20250502	191100	273423975	9900	9900	9900	9900	0
25	20250502	191000	273423975	9900	9900	9900	9900	0
26	20250502	190900	273423975	9900	9900	9900	9900	0
27	20250502	190800	273423975	9900	9900	9900	9900	0
28	20250502	190700	273423975	9900	9900	9900	9900	0
29	20250502	190600	273423975	9900	9900	9900	9900	0
30	20250502	190500	273423975	9900	9900	9900	9900	0
31	20250502	190400	273423975	9900	9900	9900	9900	0
32	20250502	190300	273423975	9900	9900	9900	9900	1074
33	20250502	190200	273423975	9900	9900	9900	9900	0
34	20250502	190100	273423975	9900	9900	9900	9900	0
35	20250502	190000	273423975	9900	9900	9900	9900	0
36	20250502	185900	273423975	9900	9900	9900	9900	0
37	20250502	185800	273423975	9900	9900	9900	9900	0
38	20250502	185700	273423975	9900	9900	9900	9900	0
39	20250502	185600	273423975	9900	9900	9900	9900	0
40	20250502	185500	273423975	9900	9900	9900	9900	0
41	20250502	185400	273423975	9900	9900	9900	9900	0
42	20250502	185300	273423975	9900	9900	9900	9900	0
43	20250502	185200	273423975	9900	9900	9900	9900	0
44	20250502	185100	273423975	9900	9900	9900	9900	0
45	20250502	185000	273423975	9900	9900	9900	9900	0
46	20250502	184900	273423975	9900	9900	9900	9900	0
47	20250502	184800	273423975	9900	9900	9900	9900	0
48	20250502	184700	273423975	9900	9900	9900	9900	0
49	20250502	184600	273423975	9900	9900	9900	9900	0
50	20250502	184500	273423975	9900	9900	9900	9900	0
51	20250502	184400	273423975	9900	9900	9900	9900	0
52	20250502	184300	273423975	9900	9900	9900	9900	0
53	20250502	184200	273423975	9900	9900	9900	9900	0
54	20250502	184100	273423975	9900	9900	9900	9900	0
55	20250502	184000	273423975	9900	9900	9900	9900	0
56	20250502	183900	273423975	9900	9900	9900	9900	0
57	20250502	183800	273423975	9900	9900	9900	9900	0
58	20250502	183700	273423975	9900	9900	9900	9900	0
59	20250502	183600	273423975	9900	9900	9900	9900	0
60	20250502	183500	273423975	9900	9900	9900	9900	0
61	20250502	183400	273423975	9900	9900	9900	9900	0
62	20250502	183300	273423975	9900	9900	9900	9900	1074
63	20250502	183200	273423975	9900	9900	9900	9900	0
64	20250502	183100	273423975	9900	9900	9900	9900	0
65	20250502	183000	273423975	9900	9900	9900	9900	0
66	20250502	182900	273423975	9900	9900	9900	9900	0
67	20250502	182800	273423975	9900	9900	9900	9900	0
68	20250502	182700	273423975	9900	9900	9900	9900	0
69	20250502	182600	273423975	9900	9900	9900	9900	0
70	20250502	182500	273423975	9900	9900	9900	9900	0
71	20250502	182400	273423975	9900	9900	9900	9900	0
72	20250502	182300	273423975	9900	9900	9900	9900	0
73	20250502	182200	273423975	9900	9900	9900	9900	0
74	20250502	182100	273423975	9900	9900	9900	9900	0
75	20250502	182000	273423975	9900	9900	9900	9900	0
76	20250502	181900	273423975	9900	9900	9900	9900	0
77	20250502	181800	273423975	9900	9900	9900	9900	0
78	20250502	181700	273423975	9900	9900	9900	9900	0
79	20250502	181600	273423975	9900	9900	9900	9900	0
80	20250502	181500	273423975	9900	9900	9900	9900	0
81	20250502	181400	273423975	9900	9900	9900	9900	0
82	20250502	181300	273423975	9900	9900	9900	9900	0
83	20250502	181200	273423975	9900	9900	9900	9900	0
84	20250502	181100	273423975	9900	9900	9900	9900	0
85	20250502	181000	273423975	9900	9900	9900	9900	0
86	20250502	180900	273423975	9900	9900	9900	9900	0
87	20250502	180800	273423975	9900	9900	9900	9900	0
88	20250502	180700	273423975	9900	9900	9900	9900	0
89	20250502	180600	273423975	9900	9900	9900	9900	0
90	20250502	180500	273423975	9900	9900	9900	9900	0
91	20250502	180400	273423975	9900	9900	9900	9900	0
92	20250502	180300	273423975	9900	9900	9900	9900	1074
93	20250502	180200	273423975	9900	9900	9900	9900	0
94	20250502	180100	273423975	9900	9900	9900	9900	0
95	20250502	180000	273423975	9900	9900	9900	9900	0
96	20250502	175900	273423975	9900	9900	9900	9900	0
97	20250502	175800	273423975	9900	9900	9900	9900	0
98	20250502	175700	273423975	9900	9900	9900	9900	0
99	20250502	175600	273423975	9900	9900	9900	9900	0
100	20250502	175500	273423975	9900	9900	9900	9900	0
101	20250502	175400	273423975	9900	9900	9900	9900	0
102	20250502	175300	273423975	9900	9900	9900	9900	0
103	20250502	175200	273423975	9900	9900	9900	9900	0
104	20250502	175100	273423975	9900	9900	9900	9900	0
105	20250502	175000	273423975	9900	9900	9900	9900	0
106	20250502	174900	273423975	9900	9900	9900	9900	0
107	20250502	174800	273423975	9900	9900	9900	9900	0
108	20250502	174700	273423975	9900	9900	9900	9900	0
109	20250502	174600	273423975	9900	9900	9900	9900	0
110	20250502	174500	273423975	9900	9900	9900	9900	0
111	20250502	174400	273423975	9900	9900	9900	9900	0
112	20250502	174300	273423975	9900	9900	9900	9900	0
113	20250502	174200	273423975	9900	9900	9900	9900	0
114	20250502	174100	273423975	9900	9900	9900	9900	0
115	20250502	174000	273423975	9900	9900	9900	9900	0
116	20250502	173900	273423975	9900	9900	9900	9900	0
117	20250502	173800	273423975	9900	9900	9900	9900	0
118	20250502	173700	273423975	9900	9900	9900	9900	0
119	20250502	173600	273423975	9900	9900	9900	9900	0
120	20250502	173500	273423975	9900	9900	9900	9900	0
121	20250502	173400	273423975	9900	9900	9900	9900	0
122	20250502	173300	273423975	9900	9900	9900	9900	1074
123	20250502	173200	273423975	9900	9900	9900	9900	0
124	20250502	173100	273423975	9900	9900	9900	9900	0
125	20250502	173000	273423975	9900	9900	9900	9900	0
126	20250502	172900	273423975	9900	9900	9900	9900	0
127	20250502	172800	273423975	9900	9900	9900	9900	0
128	20250502	172700	273423975	9900	9900	9900	9900	0
129	20250502	172600	273423975	9900	9900	9900	9900	0
130	20250502	172500	273423975	9900	9900	9900	9900	0
131	20250502	172400	273423975	9900	9900	9900	9900	0
132	20250502	172300	273423975	9900	9900	9900	9900	0
133	20250502	172200	273423975	9900	9900	9900	9900	0
134	20250502	172100	273423975	9900	9900	9900	9900	0
135	20250502	172000	273423975	9900	9900	9900	9900	0
136	20250502	171900	273423975	9900	9900	9900	9900	0
137	20250502	171800	273423975	9900	9900	9900	9900	0
138	20250502	171700	273423975	9900	9900	9900	9900	0
139	20250502	171600	273423975	9900	9900	9900	9900	0
140	20250502	171500	273423975	9900	9900	9900	9900	0
141	20250502	171400	273423975	9900	9900	9900	9900	0
142	20250502	171300	273423975	9900	9900	9900	9900	0
143	20250502	171200	273423975	9900	9900	9900	9900	0
144	20250502	171100	273423975	9900	9900	9900	9900	0
145	20250502	171000	273423975	9900	9900	9900	9900	0
146	20250502	170900	273423975	9900	9900	9900	9900	0
147	20250502	170800	273423975	9900	9900	9900	9900	0
148	20250502	170700	273423975	9900	9900	9900	9900	0
149	20250502	170600	273423975	9900	9900	9900	9900	0
150	20250502	170500	273423975	9900	9900	9900	9900	0
151	20250502	170400	273423975	9900	9900	9900	9900	0
152	20250502	170300	273423975	9900	9900	9900	9900	1074
153	20250502	170200	273423975	9900	9900	9900	9900	0
154	20250502	170100	273423975	9900	9900	9900	9900	0
155	20250502	170000	273423975	9900	9900	9900	9900	0
156	20250502	165900	273423975	9900	9900	9900	9900	0
157	20250502	165800	273423975	9900	9900	9900	9900	0
158	20250502	165700	273423975	9900	9900	9900	9900	0
159	20250502	165600	273423975	9900	9900	9900	9900	0
160	20250502	165500	273423975	9900	9900	9900	9900	0
161	20250502	165400	273423975	9900	9900	9900	9900	0
162	20250502	165300	273423975	9900	9900	9900	9900	0
163	20250502	165200	273423975	9900	9900	9900	9900	0
164	20250502	165100	273423975	9900	9900	9900	9900	0
165	20250502	165000	273423975	9900	9900	9900	9900	0
166	20250502	164900	273423975	9900	9900	9900	9900	0
167	20250502	164800	273423975	9900	9900	9900	9900	0
168	20250502	164700	273423975	9900	9900	9900	9900	0
169	20250502	164600	273423975	9900	9900	9900	9900	0
170	20250502	164500	273423975	9900	9900	9900	9900	0
171	20250502	164400	273423975	9900	9900	9900	9900	0
172	20250502	164300	273423975	9900	9900	9900	9900	0
173	20250502	164200	273423975	9900	9900	9900	9900	0
174	20250502	164100	273423975	9900	9900	9900	9900	0
175	20250502	164000	273423975	9900	9900	9900	9900	0
176	20250502	163900	273423975	9900	9900	9900	9900	0
177	20250502	163800	273423975	9900	9900	9900	9900	0
178	20250502	163700	273423975	9900	9900	9900	9900	0
179	20250502	163600	273423975	9900	9900	9900	9900	0
180	20250502	163500	273423975	9900	9900	9900	9900	0
181	20250502	163400	273423975	9900	9900	9900	9900	0
182	20250502	163300	273423975	9900	9900	9900	9900	1074
183	20250502	163200	273423975	9900	9900	9900	9900	0
184	20250502	163100	273423975	9900	9900	9900	9900	0
185	20250502	163000	273423975	9900	9900	9900	9900	0
186	20250502	162900	273423975	9900	9900	9900	9900	0
187	20250502	162800	273423975	9900	9900	9900	9900	0
188	20250502	162700	273423975	9900	9900	9900	9900	0
189	20250502	162600	273423975	9900	9900	9900	9900	0
190	20250502	162500	273423975	9900	9900	9900	9900	0
191	20250502	162400	273423975	9900	9900	9900	9900	0
192	20250502	162300	273423975	9900	9900	9900	9900	0
193	20250502	162200	273423975	9900	9900	9900	9900	0
194	20250502	162100	273423975	9900	9900	9900	9900	0
195	20250502	162000	273423975	9900	9900	9900	9900	0
196	20250502	161900	273423975	9900	9900	9900	9900	0
197	20250502	161800	273423975	9900	9900	9900	9900	0
198	20250502	161700	273423975	9900	9900	9900	9900	0
199	20250502	161600	273423975	9900	9900	9900	9900	0
200	20250502	161500	273423975	9900	9900	9900	9900	0
201	20250502	161400	273423975	9900	9900	9900	9900	0
202	20250502	161300	273423975	9900	9900	9900	9900	0
203	20250502	161200	273423975	9900	9900	9900	9900	0
204	20250502	161100	273423975	9900	9900	9900	9900	0
205	20250502	161000	273423975	9900	9900	9900	9900	0
206	20250502	160900	273423975	9900	9900	9900	9900	0
207	20250502	160800	273423975	9900	9900	9900	9900	0
208	20250502	160700	273423975	9900	9900	9900	9900	0
209	20250502	160600	273423975	9900	9900	9900	9900	0
210	20250502	160500	273423975	9900	9900	9900	9900	0
211	20250502	160400	273423975	9900	9900	9900	9900	0
212	20250502	160300	273423975	9900	9900	9900	9900	1074
213	20250502	160200	273423975	9900	9900	9900	9900	0
214	20250502	160100	273423975	9900	9900	9900	9900	0
215	20250502	160000	273423975	9900	9900	9900	9900	0
216	20250502	155900	273423975	9900	9900	9900	9900	0
217	20250502	155800	273423975	9900	9900	9900	9900	0
218	20250502	155700	273423975	9900	9900	9900	9900	0
219	20250502	155600	273423975	9900	9900	9900	9900	0
220	20250502	155500	273423975	9900	9900	9900	9900	0
221	20250502	155400	273423975	9900	9900	9900	9900	0
222	20250502	155300	273423975	9900	9900	9900	9900	0
223	20250502	155200	273423975	9900	9900	9900	9900	0
224	20250502	155100	273423975	9900	9900	9900	9900	0
225	20250502	155000	273423975	9900	9900	9900	9900	0
226	20250502	154900	273423975	9900	9900	9900	9900	0
227	20250502	154800	273423975	9900	9900	9900	9900	0
228	20250502	154700	273423975	9900	9900	9900	9900	0
229	20250502	154600	273423975	9900	9900	9900	9900	0
230	20250502	154500	273423975	9900	9900	9900	9900	0
231	20250502	154400	273423975	9900	9900	9900	9900	0
232	20250502	154300	273423975	9900	9900	9900	9900	0
233	20250502	154200	273423975	9900	9900	9900	9900	0
234	20250502	154100	273423975	9900	9900	9900	9900	0
235	20250502	154000	273423975	9900	9900	9900	9900	0
236	20250502	153900	273423975	9900	9900	9900	9900	0
237	20250502	153800	273423975	9900	9900	9900	9900	0
238	20250502	153700	273423975	9900	9900	9900	9900	0
239	20250502	153600	273423975	9900	9900	9900	9900	0
240	20250502	153500	273423975	9900	9900	9900	9900	0
241	20250502	153400	273423975	9900	9900	9900	9900	0
242	20250502	153300	273423975	9900	9900	9900	9900	1074
243	20250502	153200	273423975	9900	9900	9900	9900	0
244	20250502	153100	273423975	9900	9900	9900	9900	0
245	20250502	153000	273423975	9900	9900	9900	9900	1074
246	20250502	152900	262791375	9900	9900	9900	9900	0
247	20250502	152800	262791375	9900	9900	9900	9900	0
248	20250502	152700	262791375	9900	9900	9900	9900	0
249	20250502	152600	262791375	9900	9900	9900	9900	0
250	20250502	152500	262791375	9900	9900	9900	9900	0
251	20250502	152400	262791375	9900	9900	9900	9900	0
252	20250502	152300	262791375	9900	9900	9900	9900	0
253	20250502	152200	262791375	9900	9900	9900	9900	0
254	20250502	152100	262791375	9900	9900	9900	9900	0
255	20250502	152000	262791375	9900	9900	9900	9900	0
256	20250502	151900	262791375	9900	9830	9900	9820	161
257	20250502	151800	261205845	9830	9840	9840	9830	12
258	20250502	151700	261087855	9840	9840	9840	9840	7
259	20250502	151600	261018975	9880	9830	9880	9830	101
260	20250502	151500	260022505	9830	9830	9830	9830	251
261	20250502	151400	257555175	9830	9840	9840	9830	567
262	20250502	151300	251976425	9840	9840	9840	9840	1
263	20250502	151200	251966585	9850	9860	9860	9850	150
264	20250502	151100	250489075	9860	9860	9860	9860	29
265	20250502	151000	250203135	9880	9880	9880	9880	0
266	20250502	150900	250203135	9880	9880	9890	9870	26
267	20250502	150800	249946415	9890	9860	9890	9860	163
268	20250502	150700	248337205	9860	9850	9860	9850	103
269	20250502	150600	247321655	9850	9850	9850	9850	0
270	20250502	150500	247321655	9850	9850	9850	9850	12
271	20250502	150400	247203455	9860	9860	9880	9860	61
272	20250502	150300	246601745	9860	9860	9860	9860	26
273	20250502	150200	246345385	9840	9840	9840	9840	0
274	20250502	150100	246345385	9840	9840	9840	9840	227
275	20250502	150000	244111705	9850	9850	9880	9850	45
276	20250502	145900	243667645	9870	9850	9870	9850	300
277	20250502	145800	240709465	9850	9850	9850	9850	0
278	20250502	145700	240709465	9850	9800	9850	9800	580
279	20250502	145600	235016505	9800	9780	9800	9780	58
280	20250502	145500	234449025	9780	9780	9780	9780	1
281	20250502	145400	234439245	9780	9780	9780	9780	0
282	20250502	145300	234439245	9780	9770	9780	9770	57
283	20250502	145200	233882325	9785	9785	9785	9760	28
284	20250502	145100	233608870	9785	9780	9785	9780	17
285	20250502	145000	233442560	9780	9810	9810	9700	2444
286	20250502	144900	209667230	9900	9930	9950	9770	1524
287	20250502	144800	194688710	9870	9810	10000	9810	6577
288	20250502	144700	129639020	9800	9800	9800	9800	0
289	20250502	144600	129639020	9800	9800	9800	9800	0
290	20250502	144500	129639020	9800	9800	9800	9800	0
291	20250502	144400	129639020	9800	9800	9800	9800	0
292	20250502	144300	129639020	9800	9800	9800	9800	0
293	20250502	144200	129639020	9800	9800	9800	9800	0
294	20250502	144100	129639020	9800	9800	9800	9800	0
295	20250502	144000	129639020	9800	9800	9800	9800	0
296	20250502	143900	129639020	9800	9800	9800	9800	0
297	20250502	143800	129639020	9800	9800	9800	9800	1
298	20250502	143700	129629220	9810	9810	9810	9810	0
299	20250502	143600	129629220	9810	9810	9810	9810	0
300	20250502	143500	129629220	9810	9810	9810	9810	0
301	20250502	143400	129629220	9810	9810	9810	9810	0
302	20250502	143300	129629220	9810	9800	9810	9800	10
303	20250502	143200	129531210	9790	9790	9790	9790	0
304	20250502	143100	129531210	9790	9790	9790	9790	12
305	20250502	143000	129413730	9800	9800	9800	9800	0
306	20250502	142900	129413730	9800	9800	9800	9800	2
307	20250502	142800	129394130	9800	9800	9800	9800	0
308	20250502	142700	129394130	9800	9800	9800	9800	2
309	20250502	142600	129374530	9810	9810	9810	9810	0
310	20250502	142500	129374530	9810	9810	9810	9800	9
311	20250502	142400	129286270	9810	9810	9810	9810	0
312	20250502	142300	129286270	9810	9810	9810	9810	0
313	20250502	142200	129286270	9810	9810	9810	9810	0
314	20250502	142100	129286270	9810	9810	9810	9810	0
315	20250502	142000	129286270	9810	9810	9810	9810	0
316	20250502	141900	129286270	9810	9810	9810	9810	0
317	20250502	141800	129286270	9810	9810	9810	9810	0
318	20250502	141700	129286270	9810	9810	9810	9810	0
319	20250502	141600	129286270	9810	9810	9810	9810	0
320	20250502	141500	129286270	9810	9810	9810	9810	0
321	20250502	141400	129286270	9810	9810	9810	9810	0
322	20250502	141300	129286270	9810	9800	9810	9800	5
323	20250502	141200	129237240	9810	9810	9810	9810	0
324	20250502	141100	129237240	9810	9810	9810	9810	0
325	20250502	141000	129237240	9810	9810	9810	9810	0
326	20250502	140900	129237240	9810	9810	9810	9810	0
327	20250502	140800	129237240	9810	9810	9810	9810	0
328	20250502	140700	129237240	9810	9810	9810	9810	55
329	20250502	140600	128697690	9810	9810	9810	9810	0
330	20250502	140500	128697690	9810	9810	9810	9810	0
331	20250502	140400	128697690	9810	9810	9810	9810	0
332	20250502	140300	128697690	9810	9810	9810	9810	0
333	20250502	140200	128697690	9810	9810	9810	9810	0
334	20250502	140100	128697690	9810	9810	9810	9810	0
335	20250502	140000	128697690	9810	9810	9810	9810	0
336	20250502	135900	128697690	9810	9810	9810	9810	0
337	20250502	135800	128697690	9810	9810	9810	9810	0
338	20250502	135700	128697690	9810	9810	9810	9810	0
339	20250502	135600	128697690	9810	9810	9810	9810	1
340	20250502	135500	128687880	9810	9810	9810	9810	0
341	20250502	135400	128687880	9810	9810	9810	9810	0
342	20250502	135300	128687880	9810	9810	9810	9810	0
343	20250502	135200	128687880	9810	9810	9810	9810	0
344	20250502	135100	128687880	9810	9800	9810	9800	57
345	20250502	135000	128129220	9810	9810	9810	9810	0
346	20250502	134900	128129220	9810	9810	9810	9810	0
347	20250502	134800	128129220	9810	9810	9810	9810	0
348	20250502	134700	128129220	9810	9810	9810	9810	0
349	20250502	134600	128129220	9810	9800	9810	9800	61
350	20250502	134500	127530990	9810	9810	9810	9810	0
351	20250502	134400	127530990	9810	9810	9810	9810	0
352	20250502	134300	127530990	9810	9810	9810	9810	0
353	20250502	134200	127530990	9810	9810	9810	9810	0
354	20250502	134100	127530990	9810	9810	9810	9810	0
355	20250502	134000	127530990	9810	9810	9810	9810	0
356	20250502	133900	127530990	9810	9790	9810	9730	665
357	20250502	133800	121047010	9810	9810	9810	9810	0
358	20250502	133700	121047010	9810	9810	9810	9810	0
359	20250502	133600	121047010	9810	9810	9810	9810	22
360	20250502	133500	120831190	9810	9810	9810	9810	5
361	20250502	133400	120782140	9810	9810	9810	9800	14
362	20250502	133300	120644820	9800	9800	9800	9800	0
363	20250502	133200	120644820	9800	9800	9800	9800	2
364	20250502	133100	120625220	9800	9800	9800	9800	2
365	20250502	133000	120605620	9800	9800	9800	9800	0
366	20250502	132900	120605620	9800	9800	9800	9800	0
367	20250502	132800	120605620	9800	9800	9800	9800	2
368	20250502	132700	120586020	9810	9810	9810	9810	0
369	20250502	132600	120586020	9810	9810	9810	9800	60
370	20250502	132500	119997450	9810	9810	9810	9810	0
371	20250502	132400	119997450	9810	9810	9810	9810	1
372	20250502	132300	119987640	9810	9810	9810	9810	0
373	20250502	132200	119987640	9810	9810	9810	9810	0
374	20250502	132100	119987640	9810	9810	9810	9810	0
375	20250502	132000	119987640	9810	9810	9810	9810	0
376	20250502	131900	119987640	9810	9810	9810	9810	0
377	20250502	131800	119987640	9810	9810	9810	9810	0
378	20250502	131700	119987640	9810	9810	9810	9810	0
379	20250502	131600	119987640	9810	9810	9810	9810	0
380	20250502	131500	119987640	9810	9810	9810	9810	0
381	20250502	131400	119987640	9810	9810	9810	9810	0
382	20250502	131300	119987640	9810	9810	9810	9810	0
383	20250502	131200	119987640	9810	9800	9810	9800	3
384	20250502	131100	119958230	9810	9810	9810	9810	0
385	20250502	131000	119958230	9810	9810	9810	9810	2
386	20250502	130900	119938610	9810	9810	9810	9810	0
387	20250502	130800	119938610	9810	9810	9810	9810	0
388	20250502	130700	119938610	9810	9810	9810	9810	0
389	20250502	130600	119938610	9810	9810	9810	9810	0
390	20250502	130500	119938610	9810	9810	9810	9810	0
391	20250502	130400	119938610	9810	9800	9810	9800	111
392	20250502	130300	118850770	9800	9800	9800	9800	0
393	20250502	130200	118850770	9800	9800	9800	9800	0
394	20250502	130100	118850770	9800	9800	9800	9800	0
395	20250502	130000	118850770	9800	9800	9800	9800	0
396	20250502	125900	118850770	9800	9800	9800	9800	0
397	20250502	125800	118850770	9800	9800	9800	9800	0
398	20250502	125700	118850770	9800	9800	9800	9800	0
399	20250502	125600	118850770	9800	9800	9800	9800	0
400	20250502	125500	118850770	9800	9800	9800	9800	0
401	20250502	125400	118850770	9800	9800	9800	9800	2
402	20250502	125300	118831170	9740	9740	9740	9740	0
403	20250502	125200	118831170	9740	9740	9740	9740	0
404	20250502	125100	118831170	9740	9740	9740	9740	0
405	20250502	125000	118831170	9740	9740	9740	9740	0
406	20250502	124900	118831170	9740	9740	9740	9740	0
407	20250502	124800	118831170	9740	9740	9740	9740	0
408	20250502	124700	118831170	9740	9740	9740	9740	0
409	20250502	124600	118831170	9740	9740	9740	9740	0
410	20250502	124500	118831170	9740	9740	9740	9740	0
411	20250502	124400	118831170	9740	9740	9740	9740	0
412	20250502	124300	118831170	9740	9790	9790	9740	52
413	20250502	124200	118323230	9800	9800	9800	9800	4
414	20250502	124100	118284030	9800	9800	9800	9800	2
415	20250502	124000	118264430	9800	9800	9800	9800	2
416	20250502	123900	118244830	9800	9800	9800	9800	2
417	20250502	123800	118225230	9800	9800	9800	9800	2
418	20250502	123700	118205630	9800	9800	9800	9800	0
419	20250502	123600	118205630	9800	9800	9800	9800	2
420	20250502	123500	118186030	9740	9740	9740	9740	0
421	20250502	123400	118186030	9740	9740	9740	9740	0
422	20250502	123300	118186030	9740	9740	9740	9740	0
423	20250502	123200	118186030	9740	9740	9740	9740	0
424	20250502	123100	118186030	9740	9740	9740	9740	0
425	20250502	123000	118186030	9740	9740	9740	9740	0
426	20250502	122900	118186030	9740	9740	9740	9740	0
427	20250502	122800	118186030	9740	9740	9740	9740	0
428	20250502	122700	118186030	9740	9740	9740	9740	0
429	20250502	122600	118186030	9740	9740	9740	9740	0
430	20250502	122500	118186030	9740	9740	9740	9740	0
431	20250502	122400	118186030	9740	9740	9740	9740	0
432	20250502	122300	118186030	9740	9790	9790	9740	200
433	20250502	122200	116235980	9800	9800	9800	9800	0
434	20250502	122100	116235980	9800	9800	9800	9800	0
435	20250502	122000	116235980	9800	9800	9800	9800	30
436	20250502	121900	115941980	9810	9810	9810	9810	5
437	20250502	121800	115892930	9810	9810	9810	9810	3
438	20250502	121700	115863500	9810	9810	9810	9810	3
439	20250502	121600	115834070	9810	9810	9810	9810	3
440	20250502	121500	115804640	9810	9810	9810	9810	3
441	20250502	121400	115775210	9810	9810	9810	9810	3
442	20250502	121300	115745780	9810	9810	9810	9810	3
443	20250502	121200	115716350	9810	9810	9810	9810	9
444	20250502	121100	115628060	9810	9810	9810	9810	21
445	20250502	121000	115422050	9810	9810	9810	9810	0
446	20250502	120900	115422050	9810	9810	9810	9810	0
447	20250502	120800	115422050	9810	9810	9810	9810	0
448	20250502	120700	115422050	9810	9810	9810	9810	0
449	20250502	120600	115422050	9810	9810	9810	9810	0
450	20250502	120500	115422050	9810	9810	9810	9810	0
451	20250502	120400	115422050	9810	9810	9810	9810	0
452	20250502	120300	115422050	9810	9810	9810	9810	0
453	20250502	120200	115422050	9810	9810	9810	9810	0
454	20250502	120100	115422050	9810	9810	9810	9810	10
455	20250502	120000	115323950	9810	9810	9810	9810	2
456	20250502	115900	115304330	9810	9810	9810	9810	2
457	20250502	115800	115284710	9810	9810	9810	9810	0
458	20250502	115700	115284710	9810	9810	9810	9810	0
459	20250502	115600	115284710	9810	9810	9810	9810	0
460	20250502	115500	115284710	9810	9810	9810	9810	1
461	20250502	115400	115274900	9800	9800	9800	9800	0
462	20250502	115300	115274900	9800	9800	9800	9800	0
463	20250502	115200	115274900	9800	9800	9800	9800	6
464	20250502	115100	115216100	9820	9820	9820	9820	0
465	20250502	115000	115216100	9820	9820	9820	9820	0
466	20250502	114900	115216100	9820	9820	9820	9820	0
467	20250502	114800	115216100	9820	9820	9820	9820	0
468	20250502	114700	115216100	9820	9820	9820	9820	0
469	20250502	114600	115216100	9820	9820	9820	9820	0
470	20250502	114500	115216100	9820	9820	9820	9820	0
471	20250502	114400	115216100	9820	9820	9820	9820	0
472	20250502	114300	115216100	9820	9820	9820	9820	1
473	20250502	114200	115206280	9740	9810	9810	9740	360
474	20250502	114100	111693110	9820	9810	9820	9810	9
475	20250502	114000	111604740	9810	9810	9810	9810	0
476	20250502	113900	111604740	9810	9810	9810	9810	2
477	20250502	113800	111585120	9810	9810	9810	9810	4
478	20250502	113700	111545880	9810	9810	9810	9810	4
479	20250502	113600	111506640	9810	9810	9810	9810	2
480	20250502	113500	111487020	9810	9810	9810	9810	16
481	20250502	113400	111330060	9810	9810	9810	9810	0
482	20250502	113300	111330060	9810	9810	9810	9810	2
483	20250502	113200	111310440	9810	9810	9810	9810	0
484	20250502	113100	111310440	9810	9810	9810	9810	0
485	20250502	113000	111310440	9810	9810	9810	9810	0
486	20250502	112900	111310440	9810	9810	9810	9810	0
487	20250502	112800	111310440	9810	9810	9810	9810	0
488	20250502	112700	111310440	9810	9810	9810	9810	1
489	20250502	112600	111300630	9810	9810	9810	9810	0
490	20250502	112500	111300630	9810	9820	9820	9810	23
491	20250502	112400	111074960	9820	9810	9820	9810	29
492	20250502	112300	110790330	9810	9810	9810	9810	0
493	20250502	112200	110790330	9810	9810	9810	9810	40
494	20250502	112100	110397930	9810	9810	9810	9810	0
495	20250502	112000	110397930	9810	9810	9810	9810	0
496	20250502	111900	110397930	9810	9810	9810	9810	2
497	20250502	111800	110378310	9810	9810	9810	9810	0
498	20250502	111700	110378310	9810	9810	9810	9810	0
499	20250502	111600	110378310	9810	9810	9810	9810	0
500	20250502	111500	110378310	9810	9810	9810	9810	2
501	20250502	111400	110358690	9810	9810	9810	9810	37
502	20250502	111300	109995720	9810	9810	9810	9810	0
503	20250502	111200	109995720	9810	9810	9810	9810	33
504	20250502	111100	109671990	9810	9810	9810	9810	0
505	20250502	111000	109671990	9810	9810	9810	9810	0
506	20250502	110900	109671990	9810	9810	9810	9810	0
507	20250502	110800	109671990	9810	9810	9810	9810	0
508	20250502	110700	109671990	9810	9800	9810	9800	13
509	20250502	110600	109544580	9810	9810	9810	9810	0
510	20250502	110500	109544580	9810	9810	9810	9810	0
511	20250502	110400	109544580	9810	9810	9810	9810	2
512	20250502	110300	109524960	9810	9810	9810	9810	0
513	20250502	110200	109524960	9810	9810	9810	9810	48
514	20250502	110100	109054080	9810	9810	9810	9810	0
515	20250502	110000	109054080	9810	9810	9810	9810	0
516	20250502	105900	109054080	9810	9810	9810	9810	2
517	20250502	105800	109034460	9810	9810	9810	9810	0
518	20250502	105700	109034460	9810	9810	9810	9810	0
519	20250502	105600	109034460	9810	9810	9810	9810	0
520	20250502	105500	109034460	9810	9810	9810	9810	2
521	20250502	105400	109014840	9810	9810	9810	9810	0
522	20250502	105300	109014840	9810	9810	9810	9810	0
523	20250502	105200	109014840	9810	9810	9810	9810	60
524	20250502	105100	108426240	9810	9810	9810	9810	2
525	20250502	105000	108406620	9810	9810	9810	9810	0
526	20250502	104900	108406620	9810	9810	9810	9810	0
527	20250502	104800	108406620	9810	9810	9810	9810	1
528	20250502	104700	108396810	9800	9790	9800	9790	607
529	20250502	104600	102450110	9790	9790	9790	9790	5
530	20250502	104500	102401160	9790	9790	9790	9790	27
531	20250502	104400	102136830	9790	9790	9790	9790	2
532	20250502	104300	102117250	9790	9790	9790	9790	0
533	20250502	104200	102117250	9790	9790	9790	9790	0
534	20250502	104100	102117250	9790	9790	9790	9790	2
535	20250502	104000	102097670	9790	9790	9790	9790	1
536	20250502	103900	102087880	9790	9790	9790	9790	0
537	20250502	103800	102087880	9790	9790	9790	9790	0
538	20250502	103700	102087880	9790	9790	9790	9790	1
539	20250502	103600	102078090	9780	9780	9780	9780	0
540	20250502	103500	102078090	9780	9780	9780	9780	77
541	20250502	103400	101325030	9780	9780	9780	9780	3
542	20250502	103300	101295690	9780	9780	9780	9780	3
543	20250502	103200	101266350	9780	9780	9780	9780	5
544	20250502	103100	101217450	9780	9780	9780	9780	6
545	20250502	103000	101158770	9770	9770	9770	9770	0
546	20250502	102900	101158770	9770	9770	9770	9770	6
547	20250502	102800	101100150	9770	9770	9770	9770	2
548	20250502	102700	101080610	9770	9770	9770	9770	0
549	20250502	102600	101080610	9770	9770	9770	9770	0
550	20250502	102500	101080610	9770	9770	9770	9770	2
551	20250502	102400	101061070	9740	9740	9740	9740	0
552	20250502	102300	101061070	9740	9740	9740	9740	0
553	20250502	102200	101061070	9740	9740	9740	9740	0
554	20250502	102100	101061070	9740	9740	9740	9740	0
555	20250502	102000	101061070	9740	9740	9740	9740	0
556	20250502	101900	101061070	9740	9740	9740	9740	12
557	20250502	101800	100944190	9770	9770	9770	9770	1
558	20250502	101700	100934420	9740	9740	9740	9740	0
559	20250502	101600	100934420	9740	9740	9740	9740	0
560	20250502	101500	100934420	9740	9740	9740	9740	0
561	20250502	101400	100934420	9740	9760	9760	9740	471
562	20250502	101300	96346280	9770	9780	9780	9770	81
563	20250502	101200	95554620	9790	9790	9790	9790	4
564	20250502	101100	95515460	9790	9790	9790	9790	3
565	20250502	101000	95486090	9790	9790	9790	9790	4
566	20250502	100900	95446930	9790	9790	9790	9790	14
567	20250502	100800	95309870	9790	9790	9790	9790	2
568	20250502	100700	95290290	9790	9790	9790	9790	0
569	20250502	100600	95290290	9790	9790	9790	9790	0
570	20250502	100500	95290290	9790	9790	9790	9790	0
571	20250502	100400	95290290	9790	9790	9790	9790	2
572	20250502	100300	95270710	9790	9790	9790	9790	103
573	20250502	100200	94262340	9780	9790	9790	9780	37
574	20250502	100100	93900270	9790	9790	9790	9790	2
575	20250502	100000	93880690	9790	9790	9790	9790	15
576	20250502	095900	93733840	9790	9790	9790	9790	0
577	20250502	095800	93733840	9790	9790	9790	9790	3
578	20250502	095700	93704470	9780	9780	9780	9780	7
579	20250502	095600	93636010	9780	9780	9780	9780	0
580	20250502	095500	93636010	9780	9780	9780	9780	2
581	20250502	095400	93616450	9780	9780	9780	9780	1
582	20250502	095300	93606670	9790	9790	9790	9790	0
583	20250502	095200	93606670	9790	9750	9790	9750	143
584	20250502	095100	92211690	9750	9750	9750	9750	14
585	20250502	095000	92075190	9750	9750	9750	9750	22
586	20250502	094900	91860690	9750	9750	9750	9750	2
587	20250502	094800	91841190	9750	9750	9750	9750	0
588	20250502	094700	91841190	9750	9750	9750	9750	0
589	20250502	094600	91841190	9750	9750	9750	9750	0
590	20250502	094500	91841190	9750	9750	9750	9750	0
591	20250502	094400	91841190	9750	9750	9750	9750	1
592	20250502	094300	91831440	9710	9710	9710	9710	0
593	20250502	094200	91831440	9710	9720	9720	9710	100
594	20250502	094100	90860410	9710	9710	9710	9710	0
595	20250502	094000	90860410	9710	9750	9750	9710	250
596	20250502	093900	88431740	9780	9780	9780	9780	14
597	20250502	093800	88294820	9810	9770	9810	9770	24
598	20250502	093700	88059960	9770	9720	9770	9720	2702
599	20250502	093600	61680190	9700	9700	9700	9700	0
600	20250502	093500	61680190	9700	9700	9700	9700	0
601	20250502	093400	61680190	9700	9700	9700	9700	111
602	20250502	093300	60603490	9700	9700	9700	9700	85
603	20250502	093200	59778990	9700	9700	9700	9700	4
604	20250502	093100	59740190	9700	9700	9700	9700	0
605	20250502	093000	59740190	9700	9720	9720	9700	712
606	20250502	092900	52832570	9710	9710	9710	9710	0
607	20250502	092800	52832570	9710	9710	9710	9710	0
608	20250502	092700	52832570	9710	9710	9710	9710	0
609	20250502	092600	52832570	9710	9710	9710	9710	1
610	20250502	092500	52822860	9710	9710	9710	9710	118
611	20250502	092400	51677080	9710	9710	9710	9710	0
612	20250502	092300	51677080	9710	9710	9710	9710	99
613	20250502	092200	50715790	9710	9720	9720	9710	276
614	20250502	092100	48033760	9720	9720	9720	9720	84
615	20250502	092000	47217280	9720	9720	9720	9720	39
616	20250502	091900	46838200	9720	9710	9720	9710	35
617	20250502	091800	46498200	9730	9730	9730	9730	0
618	20250502	091700	46498200	9730	9720	9730	9720	32
619	20250502	091600	46186850	9710	9710	9710	9710	0
620	20250502	091500	46186850	9710	9710	9710	9710	70
621	20250502	091400	45507150	9710	9710	9710	9710	1
622	20250502	091300	45497440	9690	9690	9690	9690	0
623	20250502	091200	45497440	9690	9690	9690	9690	30
624	20250502	091100	45206740	9690	9690	9690	9690	0
625	20250502	091000	45206740	9690	9690	9690	9690	467
626	20250502	090900	40681510	9690	9690	9690	9690	14
627	20250502	090800	40545850	9690	9740	9740	9650	1179
628	20250502	090700	29110330	9740	9740	9740	9740	0
629	20250502	090600	29110330	9740	9760	9760	9740	453
630	20250502	090500	24697030	9770	9760	9770	9760	1217
631	20250502	090400	12807090	9750	9750	9750	9750	200
632	20250502	090300	10857090	9760	9760	9760	9760	0
633	20250502	090200	10857090	9760	9760	9760	9760	0
634	20250502	090100	10857090	9760	9770	9770	9760	1092
635	20250502	090000	195400	9770	9770	9770	9770	20