KissMeData/232140/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	203100	2056254670	9830	9830	9830	9830	15005
3	20250502	203000	2056254670	9830	9830	9830	9830	0
4	20250502	202900	2056254670	9830	9830	9830	9830	0
5	20250502	202800	2056254670	9830	9830	9830	9830	0
6	20250502	202700	2056254670	9830	9830	9830	9830	0
7	20250502	202600	2056254670	9830	9830	9830	9830	0
8	20250502	202500	2056254670	9830	9830	9830	9830	0
9	20250502	202400	2056254670	9830	9830	9830	9830	0
10	20250502	202300	2056254670	9830	9830	9830	9830	0
11	20250502	202200	2056254670	9830	9830	9830	9830	0
12	20250502	202100	2056254670	9830	9830	9830	9830	0
13	20250502	202000	2056254670	9830	9830	9830	9830	0
14	20250502	201900	2056254670	9830	9830	9830	9830	0
15	20250502	201800	2056254670	9830	9830	9830	9830	0
16	20250502	201700	2056254670	9830	9830	9830	9830	0
17	20250502	201600	2056254670	9830	9830	9830	9830	0
18	20250502	201500	2056254670	9830	9830	9830	9830	0
19	20250502	201400	2056254670	9830	9830	9830	9830	0
20	20250502	201300	2056254670	9830	9830	9830	9830	0
21	20250502	201200	2056254670	9830	9830	9830	9830	0
22	20250502	201100	2056254670	9830	9830	9830	9830	0
23	20250502	201000	2056254670	9830	9830	9830	9830	0
24	20250502	200900	2056254670	9830	9830	9830	9830	0
25	20250502	200800	2056254670	9830	9830	9830	9830	0
26	20250502	200700	2056254670	9830	9830	9830	9830	0
27	20250502	200600	2056254670	9830	9830	9830	9830	0
28	20250502	200500	2056254670	9830	9830	9830	9830	0
29	20250502	200400	2056254670	9830	9830	9830	9830	0
30	20250502	200300	2056254670	9830	9830	9830	9830	0
31	20250502	200200	2056254670	9830	9830	9830	9830	0
32	20250502	200100	2056254670	9830	9830	9830	9830	15005
33	20250502	200000	2056254670	9830	9830	9830	9830	0
34	20250502	195900	2056254670	9830	9830	9830	9830	0
35	20250502	195800	2056254670	9830	9830	9830	9830	0
36	20250502	195700	2056254670	9830	9830	9830	9830	0
37	20250502	195600	2056254670	9830	9830	9830	9830	0
38	20250502	195500	2056254670	9830	9830	9830	9830	0
39	20250502	195400	2056254670	9830	9830	9830	9830	0
40	20250502	195300	2056254670	9830	9830	9830	9830	0
41	20250502	195200	2056254670	9830	9830	9830	9830	0
42	20250502	195100	2056254670	9830	9830	9830	9830	0
43	20250502	195000	2056254670	9830	9830	9830	9830	0
44	20250502	194900	2056254670	9830	9830	9830	9830	0
45	20250502	194800	2056254670	9830	9830	9830	9830	0
46	20250502	194700	2056254670	9830	9830	9830	9830	0
47	20250502	194600	2056254670	9830	9830	9830	9830	0
48	20250502	194500	2056254670	9830	9830	9830	9830	0
49	20250502	194400	2056254670	9830	9830	9830	9830	0
50	20250502	194300	2056254670	9830	9830	9830	9830	0
51	20250502	194200	2056254670	9830	9830	9830	9830	0
52	20250502	194100	2056254670	9830	9830	9830	9830	0
53	20250502	194000	2056254670	9830	9830	9830	9830	0
54	20250502	193900	2056254670	9830	9830	9830	9830	0
55	20250502	193800	2056254670	9830	9830	9830	9830	0
56	20250502	193700	2056254670	9830	9830	9830	9830	0
57	20250502	193600	2056254670	9830	9830	9830	9830	0
58	20250502	193500	2056254670	9830	9830	9830	9830	0
59	20250502	193400	2056254670	9830	9830	9830	9830	0
60	20250502	193300	2056254670	9830	9830	9830	9830	0
61	20250502	193200	2056254670	9830	9830	9830	9830	0
62	20250502	193100	2056254670	9830	9830	9830	9830	15005
63	20250502	193000	2056254670	9830	9830	9830	9830	0
64	20250502	192900	2056254670	9830	9830	9830	9830	0
65	20250502	192800	2056254670	9830	9830	9830	9830	0
66	20250502	192700	2056254670	9830	9830	9830	9830	0
67	20250502	192600	2056254670	9830	9830	9830	9830	0
68	20250502	192500	2056254670	9830	9830	9830	9830	0
69	20250502	192400	2056254670	9830	9830	9830	9830	0
70	20250502	192300	2056254670	9830	9830	9830	9830	0
71	20250502	192200	2056254670	9830	9830	9830	9830	0
72	20250502	192100	2056254670	9830	9830	9830	9830	0
73	20250502	192000	2056254670	9830	9830	9830	9830	0
74	20250502	191900	2056254670	9830	9830	9830	9830	0
75	20250502	191800	2056254670	9830	9830	9830	9830	0
76	20250502	191700	2056254670	9830	9830	9830	9830	0
77	20250502	191600	2056254670	9830	9830	9830	9830	0
78	20250502	191500	2056254670	9830	9830	9830	9830	0
79	20250502	191400	2056254670	9830	9830	9830	9830	0
80	20250502	191300	2056254670	9830	9830	9830	9830	0
81	20250502	191200	2056254670	9830	9830	9830	9830	0
82	20250502	191100	2056254670	9830	9830	9830	9830	0
83	20250502	191000	2056254670	9830	9830	9830	9830	0
84	20250502	190900	2056254670	9830	9830	9830	9830	0
85	20250502	190800	2056254670	9830	9830	9830	9830	0
86	20250502	190700	2056254670	9830	9830	9830	9830	0
87	20250502	190600	2056254670	9830	9830	9830	9830	0
88	20250502	190500	2056254670	9830	9830	9830	9830	0
89	20250502	190400	2056254670	9830	9830	9830	9830	0
90	20250502	190300	2056254670	9830	9830	9830	9830	0
91	20250502	190200	2056254670	9830	9830	9830	9830	0
92	20250502	190100	2056254670	9830	9830	9830	9830	15005
93	20250502	190000	2056254670	9830	9830	9830	9830	0
94	20250502	185900	2056254670	9830	9830	9830	9830	0
95	20250502	185800	2056254670	9830	9830	9830	9830	0
96	20250502	185700	2056254670	9830	9830	9830	9830	0
97	20250502	185600	2056254670	9830	9830	9830	9830	0
98	20250502	185500	2056254670	9830	9830	9830	9830	0
99	20250502	185400	2056254670	9830	9830	9830	9830	0
100	20250502	185300	2056254670	9830	9830	9830	9830	0
101	20250502	185200	2056254670	9830	9830	9830	9830	0
102	20250502	185100	2056254670	9830	9830	9830	9830	0
103	20250502	185000	2056254670	9830	9830	9830	9830	0
104	20250502	184900	2056254670	9830	9830	9830	9830	0
105	20250502	184800	2056254670	9830	9830	9830	9830	0
106	20250502	184700	2056254670	9830	9830	9830	9830	0
107	20250502	184600	2056254670	9830	9830	9830	9830	0
108	20250502	184500	2056254670	9830	9830	9830	9830	0
109	20250502	184400	2056254670	9830	9830	9830	9830	0
110	20250502	184300	2056254670	9830	9830	9830	9830	0
111	20250502	184200	2056254670	9830	9830	9830	9830	0
112	20250502	184100	2056254670	9830	9830	9830	9830	0
113	20250502	184000	2056254670	9830	9830	9830	9830	0
114	20250502	183900	2056254670	9830	9830	9830	9830	0
115	20250502	183800	2056254670	9830	9830	9830	9830	0
116	20250502	183700	2056254670	9830	9830	9830	9830	0
117	20250502	183600	2056254670	9830	9830	9830	9830	0
118	20250502	183500	2056254670	9830	9830	9830	9830	0
119	20250502	183400	2056254670	9830	9830	9830	9830	0
120	20250502	183300	2056254670	9830	9830	9830	9830	0
121	20250502	183200	2056254670	9830	9830	9830	9830	0
122	20250502	183100	2056254670	9830	9830	9830	9830	15005
123	20250502	183000	2056254670	9830	9830	9830	9830	0
124	20250502	182900	2056254670	9830	9830	9830	9830	0
125	20250502	182800	2056254670	9830	9830	9830	9830	0
126	20250502	182700	2056254670	9830	9830	9830	9830	0
127	20250502	182600	2056254670	9830	9830	9830	9830	0
128	20250502	182500	2056254670	9830	9830	9830	9830	0
129	20250502	182400	2056254670	9830	9830	9830	9830	0
130	20250502	182300	2056254670	9830	9830	9830	9830	0
131	20250502	182200	2056254670	9830	9830	9830	9830	0
132	20250502	182100	2056254670	9830	9830	9830	9830	0
133	20250502	182000	2056254670	9830	9830	9830	9830	0
134	20250502	181900	2056254670	9830	9830	9830	9830	0
135	20250502	181800	2056254670	9830	9830	9830	9830	0
136	20250502	181700	2056254670	9830	9830	9830	9830	0
137	20250502	181600	2056254670	9830	9830	9830	9830	0
138	20250502	181500	2056254670	9830	9830	9830	9830	0
139	20250502	181400	2056254670	9830	9830	9830	9830	0
140	20250502	181300	2056254670	9830	9830	9830	9830	0
141	20250502	181200	2056254670	9830	9830	9830	9830	0
142	20250502	181100	2056254670	9830	9830	9830	9830	0
143	20250502	181000	2056254670	9830	9830	9830	9830	0
144	20250502	180900	2056254670	9830	9830	9830	9830	0
145	20250502	180800	2056254670	9830	9830	9830	9830	0
146	20250502	180700	2056254670	9830	9830	9830	9830	0
147	20250502	180600	2056254670	9830	9830	9830	9830	0
148	20250502	180500	2056254670	9830	9830	9830	9830	0
149	20250502	180400	2056254670	9830	9830	9830	9830	0
150	20250502	180300	2056254670	9830	9830	9830	9830	0
151	20250502	180200	2056254670	9830	9830	9830	9830	0
152	20250502	180100	2056254670	9830	9830	9830	9830	15005
153	20250502	180000	2056254670	9830	9830	9830	9830	0
154	20250502	175900	2056254670	9830	9830	9830	9830	0
155	20250502	175800	2056254670	9830	9830	9830	9830	0
156	20250502	175700	2056254670	9830	9830	9830	9830	0
157	20250502	175600	2056254670	9830	9830	9830	9830	0
158	20250502	175500	2056254670	9830	9830	9830	9830	0
159	20250502	175400	2056254670	9830	9830	9830	9830	0
160	20250502	175300	2056254670	9830	9830	9830	9830	0
161	20250502	175200	2056254670	9830	9830	9830	9830	0
162	20250502	175100	2056254670	9830	9830	9830	9830	0
163	20250502	175000	2056254670	9830	9830	9830	9830	0
164	20250502	174900	2056254670	9830	9830	9830	9830	0
165	20250502	174800	2056254670	9830	9830	9830	9830	0
166	20250502	174700	2056254670	9830	9830	9830	9830	0
167	20250502	174600	2056254670	9830	9830	9830	9830	0
168	20250502	174500	2056254670	9830	9830	9830	9830	0
169	20250502	174400	2056254670	9830	9830	9830	9830	0
170	20250502	174300	2056254670	9830	9830	9830	9830	0
171	20250502	174200	2056254670	9830	9830	9830	9830	0
172	20250502	174100	2056254670	9830	9830	9830	9830	0
173	20250502	174000	2056254670	9830	9830	9830	9830	0
174	20250502	173900	2056254670	9830	9830	9830	9830	0
175	20250502	173800	2056254670	9830	9830	9830	9830	0
176	20250502	173700	2056254670	9830	9830	9830	9830	0
177	20250502	173600	2056254670	9830	9830	9830	9830	0
178	20250502	173500	2056254670	9830	9830	9830	9830	0
179	20250502	173400	2056254670	9830	9830	9830	9830	0
180	20250502	173300	2056254670	9830	9830	9830	9830	0
181	20250502	173200	2056254670	9830	9830	9830	9830	0
182	20250502	173100	2056254670	9830	9830	9830	9830	15005
183	20250502	173000	2056254670	9830	9830	9830	9830	0
184	20250502	172900	2056254670	9830	9830	9830	9830	0
185	20250502	172800	2056254670	9830	9830	9830	9830	0
186	20250502	172700	2056254670	9830	9830	9830	9830	0
187	20250502	172600	2056254670	9830	9830	9830	9830	0
188	20250502	172500	2056254670	9830	9830	9830	9830	0
189	20250502	172400	2056254670	9830	9830	9830	9830	0
190	20250502	172300	2056254670	9830	9830	9830	9830	0
191	20250502	172200	2056254670	9830	9830	9830	9830	0
192	20250502	172100	2056254670	9830	9830	9830	9830	0
193	20250502	172000	2056254670	9830	9830	9830	9830	0
194	20250502	171900	2056254670	9830	9830	9830	9830	0
195	20250502	171800	2056254670	9830	9830	9830	9830	0
196	20250502	171700	2056254670	9830	9830	9830	9830	0
197	20250502	171600	2056254670	9830	9830	9830	9830	0
198	20250502	171500	2056254670	9830	9830	9830	9830	0
199	20250502	171400	2056254670	9830	9830	9830	9830	0
200	20250502	171300	2056254670	9830	9830	9830	9830	0
201	20250502	171200	2056254670	9830	9830	9830	9830	0
202	20250502	171100	2056254670	9830	9830	9830	9830	0
203	20250502	171000	2056254670	9830	9830	9830	9830	0
204	20250502	170900	2056254670	9830	9830	9830	9830	0
205	20250502	170800	2056254670	9830	9830	9830	9830	0
206	20250502	170700	2056254670	9830	9830	9830	9830	0
207	20250502	170600	2056254670	9830	9830	9830	9830	0
208	20250502	170500	2056254670	9830	9830	9830	9830	0
209	20250502	170400	2056254670	9830	9830	9830	9830	0
210	20250502	170300	2056254670	9830	9830	9830	9830	0
211	20250502	170200	2056254670	9830	9830	9830	9830	0
212	20250502	170100	2056254670	9830	9830	9830	9830	15005
213	20250502	170000	2056254670	9830	9830	9830	9830	0
214	20250502	165900	2056254670	9830	9830	9830	9830	0
215	20250502	165800	2056254670	9830	9830	9830	9830	0
216	20250502	165700	2056254670	9830	9830	9830	9830	0
217	20250502	165600	2056254670	9830	9830	9830	9830	0
218	20250502	165500	2056254670	9830	9830	9830	9830	0
219	20250502	165400	2056254670	9830	9830	9830	9830	0
220	20250502	165300	2056254670	9830	9830	9830	9830	0
221	20250502	165200	2056254670	9830	9830	9830	9830	0
222	20250502	165100	2056254670	9830	9830	9830	9830	0
223	20250502	165000	2056254670	9830	9830	9830	9830	0
224	20250502	164900	2056254670	9830	9830	9830	9830	0
225	20250502	164800	2056254670	9830	9830	9830	9830	0
226	20250502	164700	2056254670	9830	9830	9830	9830	0
227	20250502	164600	2056254670	9830	9830	9830	9830	0
228	20250502	164500	2056254670	9830	9830	9830	9830	0
229	20250502	164400	2056254670	9830	9830	9830	9830	0
230	20250502	164300	2056254670	9830	9830	9830	9830	0
231	20250502	164200	2056254670	9830	9830	9830	9830	0
232	20250502	164100	2056254670	9830	9830	9830	9830	0
233	20250502	164000	2056254670	9830	9830	9830	9830	0
234	20250502	163900	2056254670	9830	9830	9830	9830	0
235	20250502	163800	2056254670	9830	9830	9830	9830	0
236	20250502	163700	2056254670	9830	9830	9830	9830	0
237	20250502	163600	2056254670	9830	9830	9830	9830	0
238	20250502	163500	2056254670	9830	9830	9830	9830	0
239	20250502	163400	2056254670	9830	9830	9830	9830	0
240	20250502	163300	2056254670	9830	9830	9830	9830	0
241	20250502	163200	2056254670	9830	9830	9830	9830	0
242	20250502	163100	2056254670	9830	9830	9830	9830	15005
243	20250502	163000	2056254670	9830	9830	9830	9830	0
244	20250502	162900	2056254670	9830	9830	9830	9830	0
245	20250502	162800	2056254670	9830	9830	9830	9830	0
246	20250502	162700	2056254670	9830	9830	9830	9830	0
247	20250502	162600	2056254670	9830	9830	9830	9830	0
248	20250502	162500	2056254670	9830	9830	9830	9830	0
249	20250502	162400	2056254670	9830	9830	9830	9830	0
250	20250502	162300	2056254670	9830	9830	9830	9830	0
251	20250502	162200	2056254670	9830	9830	9830	9830	0
252	20250502	162100	2056254670	9830	9830	9830	9830	0
253	20250502	162000	2056254670	9830	9830	9830	9830	0
254	20250502	161900	2056254670	9830	9830	9830	9830	0
255	20250502	161800	2056254670	9830	9830	9830	9830	0
256	20250502	161700	2056254670	9830	9830	9830	9830	0
257	20250502	161600	2056254670	9830	9830	9830	9830	0
258	20250502	161500	2056254670	9830	9830	9830	9830	0
259	20250502	161400	2056254670	9830	9830	9830	9830	0
260	20250502	161300	2056254670	9830	9830	9830	9830	0
261	20250502	161200	2056254670	9830	9830	9830	9830	0
262	20250502	161100	2056254670	9830	9830	9830	9830	0
263	20250502	161000	2056254670	9830	9830	9830	9830	0
264	20250502	160900	2056254670	9830	9830	9830	9830	0
265	20250502	160800	2056254670	9830	9830	9830	9830	0
266	20250502	160700	2056254670	9830	9830	9830	9830	0
267	20250502	160600	2056254670	9830	9830	9830	9830	0
268	20250502	160500	2056254670	9830	9830	9830	9830	0
269	20250502	160400	2056254670	9830	9830	9830	9830	0
270	20250502	160300	2056254670	9830	9830	9830	9830	0
271	20250502	160200	2056254670	9830	9830	9830	9830	0
272	20250502	160100	2056254670	9830	9830	9830	9830	15005
273	20250502	160000	2056254670	9830	9830	9830	9830	0
274	20250502	155900	2056254670	9830	9830	9830	9830	0
275	20250502	155800	2056254670	9830	9830	9830	9830	0
276	20250502	155700	2056254670	9830	9830	9830	9830	0
277	20250502	155600	2056254670	9830	9830	9830	9830	0
278	20250502	155500	2056254670	9830	9830	9830	9830	0
279	20250502	155400	2056254670	9830	9830	9830	9830	0
280	20250502	155300	2056254670	9830	9830	9830	9830	0
281	20250502	155200	2056254670	9830	9830	9830	9830	0
282	20250502	155100	2056254670	9830	9830	9830	9830	0
283	20250502	155000	2056254670	9830	9830	9830	9830	0
284	20250502	154900	2056254670	9830	9830	9830	9830	0
285	20250502	154800	2056254670	9830	9830	9830	9830	0
286	20250502	154700	2056254670	9830	9830	9830	9830	0
287	20250502	154600	2056254670	9830	9830	9830	9830	0
288	20250502	154500	2056254670	9830	9830	9830	9830	0
289	20250502	154400	2056254670	9830	9830	9830	9830	0
290	20250502	154300	2056254670	9830	9830	9830	9830	0
291	20250502	154200	2056254670	9830	9830	9830	9830	0
292	20250502	154100	2056254670	9830	9830	9830	9830	0
293	20250502	154000	2056254670	9830	9830	9830	9830	0
294	20250502	153900	2056254670	9830	9830	9830	9830	0
295	20250502	153800	2056254670	9830	9830	9830	9830	0
296	20250502	153700	2056254670	9830	9830	9830	9830	0
297	20250502	153600	2056254670	9830	9830	9830	9830	0
298	20250502	153500	2056254670	9830	9830	9830	9830	0
299	20250502	153400	2056254670	9830	9830	9830	9830	0
300	20250502	153300	2056254670	9830	9830	9830	9830	0
301	20250502	153200	2056254670	9830	9830	9830	9830	0
302	20250502	153100	2056254670	9830	9830	9830	9830	15005
303	20250502	153000	2056254670	9830	9830	9830	9830	15005
304	20250502	152900	1908755520	9870	9870	9870	9870	0
305	20250502	152800	1908755520	9870	9870	9870	9870	0
306	20250502	152700	1908755520	9870	9870	9870	9870	0
307	20250502	152600	1908755520	9870	9870	9870	9870	0
308	20250502	152500	1908755520	9870	9870	9870	9870	0
309	20250502	152400	1908755520	9870	9870	9870	9870	0
310	20250502	152300	1908755520	9870	9870	9870	9870	0
311	20250502	152200	1908755520	9870	9870	9870	9870	0
312	20250502	152100	1908755520	9870	9870	9870	9870	0
313	20250502	152000	1908755520	9870	9870	9870	9870	0
314	20250502	151900	1908755520	9870	9870	9870	9860	654
315	20250502	151800	1902300680	9890	9870	9890	9860	230
316	20250502	151700	1900030290	9870	9870	9880	9860	217
317	20250502	151600	1897888800	9870	9870	9880	9870	533
318	20250502	151500	1892628060	9870	9870	9870	9860	1445
319	20250502	151400	1878368960	9870	9860	9870	9860	1528
320	20250502	151300	1863301690	9860	9860	9860	9850	1284
321	20250502	151200	1850641460	9860	9860	9860	9860	443
322	20250502	151100	1846273480	9850	9860	9860	9850	558
323	20250502	151000	1840771610	9860	9860	9860	9850	770
324	20250502	150900	1833179420	9860	9870	9870	9850	442
325	20250502	150800	1828820970	9870	9860	9870	9860	515
326	20250502	150700	1823742430	9860	9870	9870	9860	2297
327	20250502	150600	1801093720	9860	9860	9870	9860	946
328	20250502	150500	1791765790	9870	9870	9870	9860	215
329	20250502	150400	1789644780	9860	9860	9870	9860	1999
330	20250502	150300	1769934630	9860	9860	9860	9860	33
331	20250502	150200	1769609250	9860	9870	9870	9860	296
332	20250502	150100	1766690280	9870	9860	9870	9860	308
333	20250502	150000	1763653380	9870	9870	9870	9860	1274
334	20250502	145900	1751089080	9870	9870	9870	9860	423
335	20250502	145800	1746916070	9870	9880	9880	9860	175
336	20250502	145700	1745188130	9880	9880	9880	9860	3913
337	20250502	145600	1706551890	9870	9880	9880	9870	152
338	20250502	145500	1705050630	9880	9880	9880	9880	213
339	20250502	145400	1702946190	9880	9880	9880	9880	153
340	20250502	145300	1701434550	9890	9890	9890	9890	36
341	20250502	145200	1701078510	9890	9880	9890	9880	279
342	20250502	145100	1698321250	9890	9890	9890	9880	164
343	20250502	145000	1696700760	9880	9880	9880	9880	659
344	20250502	144900	1690189840	9890	9880	9890	9880	3
345	20250502	144800	1690160190	9900	9900	9900	9900	2
346	20250502	144700	1690140390	9900	9900	9900	9900	0
347	20250502	144600	1690140390	9900	9890	9900	9880	336
348	20250502	144500	1686817340	9900	9900	9900	9900	1
349	20250502	144400	1686807440	9890	9890	9890	9890	151
350	20250502	144300	1685314050	9900	9900	9900	9900	30
351	20250502	144200	1685017050	9890	9890	9890	9890	415
352	20250502	144100	1680912700	9890	9890	9890	9890	657
353	20250502	144000	1674414970	9890	9890	9890	9880	1707
354	20250502	143900	1657542750	9890	9890	9890	9880	896
355	20250502	143800	1648682320	9890	9890	9890	9890	14
356	20250502	143700	1648543860	9890	9890	9890	9880	36
357	20250502	143600	1648187970	9880	9880	9880	9880	347
358	20250502	143500	1644759610	9880	9880	9880	9880	0
359	20250502	143400	1644759610	9880	9880	9880	9880	135
360	20250502	143300	1643425810	9890	9890	9890	9880	1084
361	20250502	143200	1632715760	9890	9890	9890	9890	821
362	20250502	143100	1624596070	9890	9890	9890	9890	460
363	20250502	143000	1620046670	9890	9900	9900	9880	339
364	20250502	142900	1616695920	9880	9890	9890	9880	445
365	20250502	142800	1612294890	9900	9910	9910	9900	1056
366	20250502	142700	1601840090	9910	9900	9910	9900	172
367	20250502	142600	1600137270	9910	9910	9910	9910	0
368	20250502	142500	1600137270	9910	9910	9910	9910	743
369	20250502	142400	1592774140	9910	9910	9910	9910	817
370	20250502	142300	1584677670	9910	9910	9910	9900	513
371	20250502	142200	1579593850	9910	9910	9910	9910	591
372	20250502	142100	1573737040	9910	9910	9910	9910	0
373	20250502	142000	1573737040	9910	9900	9910	9900	90
374	20250502	141900	1572846030	9910	9900	9910	9900	92
375	20250502	141800	1571935220	9900	9900	9900	9900	62
376	20250502	141700	1571321420	9900	9910	9910	9900	2894
377	20250502	141600	1542665260	9910	9920	9920	9910	510
378	20250502	141500	1537609160	9920	9920	9920	9920	737
379	20250502	141400	1530298120	9920	9920	9920	9920	0
380	20250502	141300	1530298120	9920	9920	9920	9920	1102
381	20250502	141200	1519366280	9930	9930	9930	9930	0
382	20250502	141100	1519366280	9930	9920	9930	9920	6
383	20250502	141000	1519306750	9920	9920	9920	9920	0
384	20250502	140900	1519306750	9920	9930	9930	9920	36
385	20250502	140800	1518949300	9930	9930	9930	9930	253
386	20250502	140700	1516437010	9930	9930	9930	9930	1
387	20250502	140600	1516427080	9930	9930	9930	9930	0
388	20250502	140500	1516427080	9930	9930	9930	9930	153
389	20250502	140400	1514907790	9930	9930	9930	9930	196
390	20250502	140300	1512961510	9930	9940	9940	9930	202
391	20250502	140200	1510955240	9940	9950	9950	9940	3
392	20250502	140100	1510925410	9940	9940	9940	9940	41
393	20250502	140000	1510517870	9950	9940	9950	9940	2
394	20250502	135900	1510497980	9940	9940	9950	9940	533
395	20250502	135800	1505199840	9940	9950	9950	9940	11
396	20250502	135700	1505090490	9940	9940	9950	9940	104
397	20250502	135600	1504056720	9950	9950	9950	9950	212
398	20250502	135500	1501947320	9950	9940	9960	9940	1799
399	20250502	135400	1484060870	9930	9940	9940	9930	64
400	20250502	135300	1483425210	9940	9940	9940	9940	107
401	20250502	135200	1482361630	9930	9940	9940	9930	122
402	20250502	135100	1481149410	9930	9930	9930	9930	13
403	20250502	135000	1481020320	9940	9940	9940	9930	108
404	20250502	134900	1479946820	9930	9930	9930	9930	24
405	20250502	134800	1479708500	9930	9930	9930	9930	20
406	20250502	134700	1479509900	9940	9930	9940	9930	314
407	20250502	134600	1476388810	9940	9940	9940	9940	0
408	20250502	134500	1476388810	9940	9940	9940	9940	81
409	20250502	134400	1475583670	9940	9940	9940	9940	10
410	20250502	134300	1475484270	9940	9940	9940	9940	125
411	20250502	134200	1474241770	9940	9940	9940	9940	0
412	20250502	134100	1474241770	9940	9940	9940	9930	801
413	20250502	134000	1466284710	9930	9930	9930	9930	0
414	20250502	133900	1466284710	9930	9930	9930	9930	52
415	20250502	133800	1465768350	9930	9930	9930	9930	36
416	20250502	133700	1465410870	9930	9930	9930	9930	529
417	20250502	133600	1460157900	9930	9930	9930	9930	392
418	20250502	133500	1456265340	9930	9940	9940	9930	60
419	20250502	133400	1455668960	9950	9950	9950	9930	35
420	20250502	133300	1455320850	9960	9960	9960	9960	0
421	20250502	133200	1455320850	9960	9950	9960	9950	599
422	20250502	133100	1449358660	9940	9930	9940	9930	249
423	20250502	133000	1446885260	9930	9930	9930	9930	21
424	20250502	132900	1446676730	9930	9930	9930	9930	120
425	20250502	132800	1445485130	9930	9920	9930	9920	65
426	20250502	132700	1444840000	9930	9930	9940	9930	281
427	20250502	132600	1442049560	9930	9940	9940	9930	681
428	20250502	132500	1435287130	9950	9960	9960	9950	986
429	20250502	132400	1425474340	9960	9960	9960	9960	0
430	20250502	132300	1425474340	9960	9960	9960	9960	0
431	20250502	132200	1425474340	9960	9960	9960	9950	316
432	20250502	132100	1422329510	9950	9940	9950	9940	1176
433	20250502	132000	1410629750	9950	9940	9950	9930	665
434	20250502	131900	1404020120	9930	9920	9930	9920	1469
435	20250502	131800	1389433270	9930	9930	9930	9930	220
436	20250502	131700	1387248670	9930	9930	9930	9930	117
437	20250502	131600	1386086860	9920	9920	9920	9920	0
438	20250502	131500	1386086860	9920	9920	9920	9920	223
439	20250502	131400	1383874700	9930	9930	9930	9930	14
440	20250502	131300	1383735680	9930	9930	9930	9930	0
441	20250502	131200	1383735680	9930	9920	9930	9920	520
442	20250502	131100	1378573240	9920	9920	9950	9920	1206
443	20250502	131000	1366598060	9930	9920	9930	9920	283
444	20250502	130900	1363788180	9910	9920	9920	9910	497
445	20250502	130800	1358857950	9920	9920	9920	9920	6
446	20250502	130700	1358798430	9920	9910	9920	9910	805
447	20250502	130600	1350814380	9900	9900	9900	9900	27
448	20250502	130500	1350547080	9900	9910	9910	9900	223
449	20250502	130400	1348339350	9880	9880	9880	9880	0
450	20250502	130300	1348339350	9880	9880	9880	9880	0
451	20250502	130200	1348339350	9880	9910	9910	9880	654
452	20250502	130100	1341870830	9910	9910	9910	9910	386
453	20250502	130000	1338045570	9910	9910	9910	9910	33
454	20250502	125900	1337718540	9910	9900	9910	9900	20
455	20250502	125800	1337520370	9900	9900	9900	9900	217
456	20250502	125700	1335372070	9900	9910	9910	9890	106
457	20250502	125600	1334322700	9900	9910	9910	9900	169
458	20250502	125500	1332649550	9900	9910	9910	9900	209
459	20250502	125400	1330578950	9910	9910	9910	9910	39
460	20250502	125300	1330192460	9910	9910	9910	9910	31
461	20250502	125200	1329885250	9900	9920	9920	9900	101
462	20250502	125100	1328884010	9930	9930	9930	9930	0
463	20250502	125000	1328884010	9930	9900	9930	9900	852
464	20250502	124900	1320449080	9930	9920	9930	9920	73
465	20250502	124800	1319724910	9910	9910	9910	9910	17
466	20250502	124700	1319556440	9910	9930	9930	9910	415
467	20250502	124600	1315442550	9940	9940	9940	9940	0
468	20250502	124500	1315442550	9940	9940	9940	9940	20
469	20250502	124400	1315243750	9950	9950	9950	9950	0
470	20250502	124300	1315243750	9950	9950	9950	9950	300
471	20250502	124200	1312258750	9950	9930	9950	9930	1185
472	20250502	124100	1300473500	9920	9930	9930	9920	342
473	20250502	124000	1297079190	9930	9930	9930	9930	1
474	20250502	123900	1297069260	9920	9920	9920	9920	23
475	20250502	123800	1296841100	9920	9920	9920	9920	0
476	20250502	123700	1296841100	9920	9920	9920	9920	55
477	20250502	123600	1296295500	9920	9930	9930	9920	397
478	20250502	123500	1292353750	9930	9930	9930	9930	24
479	20250502	123400	1292115430	9930	9930	9930	9930	155
480	20250502	123300	1290576280	9920	9930	9930	9920	53
481	20250502	123200	1290050190	9930	9920	9930	9920	150
482	20250502	123100	1288562030	9920	9920	9920	9920	19
483	20250502	123000	1288373550	9920	9920	9920	9910	76
484	20250502	122900	1287619730	9930	9920	9930	9920	585
485	20250502	122800	1281811010	9920	9920	9920	9920	24
486	20250502	122700	1281572930	9920	9900	9920	9900	140
487	20250502	122600	1280186410	9890	9890	9900	9890	87
488	20250502	122500	1279325150	9890	9880	9890	9880	148
489	20250502	122400	1277862640	9870	9870	9880	9870	189
490	20250502	122300	1275997010	9870	9880	9880	9860	557
491	20250502	122200	1270498210	9880	9880	9880	9880	20
492	20250502	122100	1270300610	9880	9890	9900	9880	201
493	20250502	122000	1268311950	9900	9900	9910	9900	305
494	20250502	121900	1265292430	9890	9890	9890	9890	29
495	20250502	121800	1265005620	9900	9900	9900	9900	276
496	20250502	121700	1262273220	9890	9890	9890	9890	458
497	20250502	121600	1257743600	9890	9900	9900	9890	422
498	20250502	121500	1253569880	9900	9900	9900	9900	42
499	20250502	121400	1253154080	9900	9910	9910	9900	122
500	20250502	121300	1251946180	9910	9910	9910	9910	110
501	20250502	121200	1250856080	9900	9900	9900	9900	0
502	20250502	121100	1250856080	9900	9910	9910	9900	5017
503	20250502	121000	1201168330	9920	9920	9920	9920	6
504	20250502	120900	1201108810	9910	9920	9920	9910	441
505	20250502	120800	1196737890	9910	9930	9930	9910	1948
506	20250502	120700	1177416570	9930	9930	9930	9930	0
507	20250502	120600	1177416570	9930	9930	9930	9930	6
508	20250502	120500	1177356990	9950	9950	9950	9950	49
509	20250502	120400	1176869440	9940	9940	9940	9940	40
510	20250502	120300	1176471840	9940	9940	9940	9940	0
511	20250502	120200	1176471840	9940	9940	9940	9940	33
512	20250502	120100	1176143820	9950	9950	9950	9950	16
513	20250502	120000	1175984620	9950	9960	9960	9950	52
514	20250502	115900	1175467190	9960	9960	9960	9960	0
515	20250502	115800	1175467190	9960	9960	9960	9960	88
516	20250502	115700	1174590710	9970	9970	9970	9970	2
517	20250502	115600	1174570770	9970	9970	9970	9970	65
518	20250502	115500	1173922720	9970	9960	9970	9960	451
519	20250502	115400	1169428040	9970	9970	9970	9970	0
520	20250502	115300	1169428040	9970	9960	9970	9960	48
521	20250502	115200	1168949880	9970	9950	9970	9950	494
522	20250502	115100	1164033600	9940	9940	9940	9940	135
523	20250502	115000	1162691700	9940	9940	9940	9940	157
524	20250502	114900	1161131120	9930	9940	9940	9930	265
525	20250502	114800	1158497090	9940	9930	9940	9930	14
526	20250502	114700	1158358010	9930	9930	9930	9930	9
527	20250502	114600	1158268640	9930	9930	9930	9930	0
528	20250502	114500	1158268640	9930	9930	9930	9930	151
529	20250502	114400	1156769210	9930	9930	9930	9930	7
530	20250502	114300	1156699700	9930	9930	9930	9930	20
531	20250502	114200	1156501100	9930	9930	9940	9930	504
532	20250502	114100	1151494100	9940	9940	9940	9940	0
533	20250502	114000	1151494100	9940	9940	9940	9930	326
534	20250502	113900	1148256050	9940	9940	9940	9940	1
535	20250502	113800	1148246110	9950	9950	9950	9950	57
536	20250502	113700	1147678960	9960	9950	9960	9920	894
537	20250502	113600	1138797570	9950	9960	9960	9950	267
538	20250502	113500	1136138300	9970	9970	9970	9970	400
539	20250502	113400	1132150300	9960	9960	9960	9960	546
540	20250502	113300	1126712140	9980	9980	9980	9980	0
541	20250502	113200	1126712140	9980	9980	9980	9980	0
542	20250502	113100	1126712140	9980	9980	9980	9980	0
543	20250502	113000	1126712140	9980	9980	9980	9980	0
544	20250502	112900	1126712140	9980	9980	9980	9980	0
545	20250502	112800	1126712140	9980	9980	9980	9980	0
546	20250502	112700	1126712140	9980	9980	9980	9980	0
547	20250502	112600	1126712140	9980	9980	9980	9980	0
548	20250502	112500	1126712140	9980	9980	9980	9980	10
549	20250502	112400	1126612340	9970	9970	9970	9970	0
550	20250502	112300	1126612340	9970	9970	9970	9970	598
551	20250502	112200	1120650280	9970	9970	9970	9970	81
552	20250502	112100	1119842710	9970	9960	9970	9960	1447
553	20250502	112000	1105430490	9960	9960	9960	9960	0
554	20250502	111900	1105430490	9960	9960	9960	9960	95
555	20250502	111800	1104484290	9970	9970	9970	9970	3
556	20250502	111700	1104454380	9970	9970	9970	9970	1
557	20250502	111600	1104444410	9970	9980	9980	9930	406
558	20250502	111500	1100405410	9970	9980	9980	9970	64
559	20250502	111400	1099767250	9980	9980	9980	9980	34
560	20250502	111300	1099427930	9970	9970	9970	9970	5
561	20250502	111200	1099378080	9990	9970	9990	9970	44
562	20250502	111100	1098938660	9960	9970	9970	9950	668
563	20250502	111000	1092284790	9980	9970	9980	9970	209
564	20250502	110900	1090200980	9980	9980	9980	9980	92
565	20250502	110800	1089282820	9970	9980	9980	9970	10
566	20250502	110700	1089183110	9980	9950	9980	9950	36
567	20250502	110600	1088824400	9970	9960	9970	9960	168
568	20250502	110500	1087149690	9960	9960	9960	9960	8
569	20250502	110400	1087070010	9960	9950	9960	9950	517
570	20250502	110300	1081925850	9970	9960	9970	9960	407
571	20250502	110200	1077868080	9970	9960	9970	9960	153
572	20250502	110100	1076344180	9970	9970	9970	9970	0
573	20250502	110000	1076344180	9970	9960	9970	9960	1092
574	20250502	105900	1065457260	9960	9970	9970	9950	704
575	20250502	105800	1058446010	9970	9970	9970	9970	55
576	20250502	105700	1057897660	9960	9970	9970	9960	415
577	20250502	105600	1053763990	9980	9980	9980	9980	8
578	20250502	105500	1053684150	9970	9980	9980	9970	135
579	20250502	105400	1052338150	9990	9990	10000	9990	163
580	20250502	105300	1050709380	9960	9990	9990	9960	775
581	20250502	105200	1042987980	9990	9990	9990	9990	63
582	20250502	105100	1042358610	9990	9980	9990	9970	417
583	20250502	105000	1038200560	9980	9990	10000	9980	669
584	20250502	104900	1031522800	9990	9990	9990	9990	63
585	20250502	104800	1030893430	10000	10000	10000	10000	911
586	20250502	104700	1021783430	10010	10000	10010	9980	391
587	20250502	104600	1017878470	10010	10010	10010	10010	172
588	20250502	104500	1016156750	10010	10020	10020	9990	939
589	20250502	104400	1006758350	10020	9990	10020	9990	249
590	20250502	104300	1004266170	9970	9970	10040	9970	1560
591	20250502	104200	988702970	10000	9990	10040	9990	8133
592	20250502	104100	907223270	10000	9970	10000	9970	2113
593	20250502	104000	886110060	9960	9970	9970	9950	176
594	20250502	103900	884357530	9950	9950	9960	9950	787
595	20250502	103800	876526070	9950	9950	9950	9950	37
596	20250502	103700	876157920	9940	9940	9940	9940	2
597	20250502	103600	876138040	9920	9910	9940	9910	44
598	20250502	103500	875701830	9910	9920	9920	9910	146
599	20250502	103400	874254770	9920	9940	9940	9920	491
600	20250502	103300	869384010	9930	9940	9950	9930	941
601	20250502	103200	860039010	9940	9940	9940	9940	8
602	20250502	103100	859959490	9940	9940	9950	9940	171
603	20250502	103000	858258930	9950	9960	9960	9950	648
604	20250502	102900	851807940	9960	9960	9960	9960	1
605	20250502	102800	851797980	9960	9960	9960	9960	338
606	20250502	102700	848431500	9960	9960	9960	9960	104
607	20250502	102600	847395660	9950	9950	9950	9950	0
608	20250502	102500	847395660	9950	9950	9950	9950	0
609	20250502	102400	847395660	9950	9960	9960	9910	1669
610	20250502	102300	830820820	9960	9960	9960	9960	0
611	20250502	102200	830820820	9960	9970	9970	9960	6
612	20250502	102100	830761050	9970	9970	9970	9960	778
613	20250502	102000	823010890	9970	9960	9970	9960	75
614	20250502	101900	822263150	9960	9970	9970	9960	51
615	20250502	101800	821755180	9970	9970	9970	9970	388
616	20250502	101700	817886820	9970	9980	9980	9970	191
617	20250502	101600	815982540	9980	9980	9980	9980	52
618	20250502	101500	815463580	9980	9980	9980	9980	692
619	20250502	101400	808557420	9970	9970	9970	9970	122
620	20250502	101300	807341080	9970	9960	9970	9960	203
621	20250502	101200	805317180	9960	9980	9990	9960	4831
622	20250502	101100	757106220	9980	9980	9980	9980	548
623	20250502	101000	751637180	9990	9990	9990	9990	1
624	20250502	100900	751627190	9980	9980	9980	9980	60
625	20250502	100800	751028390	9990	10000	10000	9990	241
626	20250502	100700	748618960	10000	10000	10000	10000	402
627	20250502	100600	744598960	10000	10000	10000	10000	41
628	20250502	100500	744188960	10010	10010	10010	10000	74
629	20250502	100400	743448930	10000	10000	10010	10000	237
630	20250502	100300	741078880	9990	10000	10000	9990	290
631	20250502	100200	738179680	10000	10000	10000	10000	60
632	20250502	100100	737579680	10000	10000	10000	10000	156
633	20250502	100000	736019680	10000	9990	10000	9980	302
634	20250502	095900	733000900	9980	10000	10000	9980	332
635	20250502	095800	729683350	10000	9990	10010	9990	327
636	20250502	095700	726413300	9990	9980	10000	9980	1268
637	20250502	095600	713745970	9990	10010	10010	9990	475
638	20250502	095500	708999220	10010	10010	10010	10000	1772
639	20250502	095400	691262190	9990	9990	10010	9990	803
640	20250502	095300	683233720	9990	10000	10000	9990	153
641	20250502	095200	681703860	10000	10010	10010	10000	583
642	20250502	095100	675873850	10000	10000	10000	10000	142
643	20250502	095000	674453850	10000	10000	10010	9990	1389
644	20250502	094900	660567630	10000	10000	10000	10000	191
645	20250502	094800	658657630	9990	9990	9990	9990	81
646	20250502	094700	657848440	9990	9970	9990	9970	1008
647	20250502	094600	647788840	9970	9970	9970	9970	202
648	20250502	094500	645774900	9970	9970	9970	9960	338
649	20250502	094400	642405930	9970	9980	9990	9970	177
650	20250502	094300	640640350	9990	10000	10000	9990	2357
651	20250502	094200	617086440	10000	10000	10000	10000	0
652	20250502	094100	617086440	10000	10010	10010	10000	193
653	20250502	094000	615154520	10020	10000	10020	10000	1996
654	20250502	093900	595169290	10000	10000	10000	10000	362
655	20250502	093800	591549290	10000	10000	10000	10000	561
656	20250502	093700	585939290	10000	9990	10000	9970	2661
657	20250502	093600	559335100	9990	9980	9990	9980	1086
658	20250502	093500	548490820	9990	9990	9990	9980	348
659	20250502	093400	545015640	9990	10010	10010	9990	587
660	20250502	093300	539146550	10000	10010	10020	10000	1590
661	20250502	093200	523240700	10020	10010	10020	10010	283
662	20250502	093100	520407860	10010	10010	10010	10000	466
663	20250502	093000	515743410	10000	10000	10020	10000	2913
664	20250502	092900	486591670	10010	10010	10010	9990	2491
665	20250502	092800	461665210	10020	9990	10020	9950	4841
666	20250502	092700	413235640	9990	9960	10000	9950	5765
667	20250502	092600	355691430	9960	9950	9960	9930	1591
668	20250502	092500	339859110	9950	9920	9950	9920	1460
669	20250502	092400	325360750	9920	9920	9920	9920	32
670	20250502	092300	325043310	9920	9930	9930	9920	156
671	20250502	092200	323495760	9920	9900	9920	9880	7511
672	20250502	092100	249034380	9900	9890	9900	9890	106
673	20250502	092000	247985820	9890	9900	9900	9890	766
674	20250502	091900	240403560	9890	9900	9900	9890	451
675	20250502	091800	235940130	9880	9890	9890	9880	211
676	20250502	091700	233853440	9890	9870	9890	9870	560
677	20250502	091600	228320890	9860	9870	9870	9860	228
678	20250502	091500	226071680	9870	9870	9870	9860	624
679	20250502	091400	219916280	9870	9870	9870	9870	1077
680	20250502	091300	209286290	9870	9880	9880	9870	1051
681	20250502	091200	198906920	9880	9850	9890	9850	1170
682	20250502	091100	187350210	9850	9820	9850	9810	1543
683	20250502	091000	172189000	9830	9840	9840	9820	666
684	20250502	090900	165646210	9840	9840	9840	9840	202
685	20250502	090800	163658530	9840	9840	9850	9840	381
686	20250502	090700	159909390	9840	9880	9890	9820	2870
687	20250502	090600	131643500	9890	9900	9900	9880	811
688	20250502	090500	123624760	9900	9900	9910	9890	817
689	20250502	090400	115531410	9900	9900	9920	9880	1254
690	20250502	090300	103120800	9900	9900	9910	9880	1101
691	20250502	090200	92239610	9900	9910	9910	9860	2466
692	20250502	090100	67872760	9900	9940	9950	9900	3798
693	20250502	090000	30156240	9970	9980	9980	9940	3023