KissMeData/273640/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	204300	40318220	9800	9800	9800	9800	16
3	20250502	204200	40318220	9800	9800	9800	9800	0
4	20250502	204100	40318220	9800	9800	9800	9800	0
5	20250502	204000	40318220	9800	9800	9800	9800	0
6	20250502	203900	40318220	9800	9800	9800	9800	0
7	20250502	203800	40318220	9800	9800	9800	9800	0
8	20250502	203700	40318220	9800	9800	9800	9800	0
9	20250502	203600	40318220	9800	9800	9800	9800	0
10	20250502	203500	40318220	9800	9800	9800	9800	0
11	20250502	203400	40318220	9800	9800	9800	9800	0
12	20250502	203300	40318220	9800	9800	9800	9800	0
13	20250502	203200	40318220	9800	9800	9800	9800	0
14	20250502	203100	40318220	9800	9800	9800	9800	0
15	20250502	203000	40318220	9800	9800	9800	9800	0
16	20250502	202900	40318220	9800	9800	9800	9800	0
17	20250502	202800	40318220	9800	9800	9800	9800	0
18	20250502	202700	40318220	9800	9800	9800	9800	0
19	20250502	202600	40318220	9800	9800	9800	9800	0
20	20250502	202500	40318220	9800	9800	9800	9800	0
21	20250502	202400	40318220	9800	9800	9800	9800	0
22	20250502	202300	40318220	9800	9800	9800	9800	0
23	20250502	202200	40318220	9800	9800	9800	9800	0
24	20250502	202100	40318220	9800	9800	9800	9800	0
25	20250502	202000	40318220	9800	9800	9800	9800	0
26	20250502	201900	40318220	9800	9800	9800	9800	0
27	20250502	201800	40318220	9800	9800	9800	9800	0
28	20250502	201700	40318220	9800	9800	9800	9800	0
29	20250502	201600	40318220	9800	9800	9800	9800	0
30	20250502	201500	40318220	9800	9800	9800	9800	0
31	20250502	201400	40318220	9800	9800	9800	9800	0
32	20250502	201300	40318220	9800	9800	9800	9800	16
33	20250502	201200	40318220	9800	9800	9800	9800	0
34	20250502	201100	40318220	9800	9800	9800	9800	0
35	20250502	201000	40318220	9800	9800	9800	9800	0
36	20250502	200900	40318220	9800	9800	9800	9800	0
37	20250502	200800	40318220	9800	9800	9800	9800	0
38	20250502	200700	40318220	9800	9800	9800	9800	0
39	20250502	200600	40318220	9800	9800	9800	9800	0
40	20250502	200500	40318220	9800	9800	9800	9800	0
41	20250502	200400	40318220	9800	9800	9800	9800	0
42	20250502	200300	40318220	9800	9800	9800	9800	0
43	20250502	200200	40318220	9800	9800	9800	9800	0
44	20250502	200100	40318220	9800	9800	9800	9800	0
45	20250502	200000	40318220	9800	9800	9800	9800	0
46	20250502	195900	40318220	9800	9800	9800	9800	0
47	20250502	195800	40318220	9800	9800	9800	9800	0
48	20250502	195700	40318220	9800	9800	9800	9800	0
49	20250502	195600	40318220	9800	9800	9800	9800	0
50	20250502	195500	40318220	9800	9800	9800	9800	0
51	20250502	195400	40318220	9800	9800	9800	9800	0
52	20250502	195300	40318220	9800	9800	9800	9800	0
53	20250502	195200	40318220	9800	9800	9800	9800	0
54	20250502	195100	40318220	9800	9800	9800	9800	0
55	20250502	195000	40318220	9800	9800	9800	9800	0
56	20250502	194900	40318220	9800	9800	9800	9800	0
57	20250502	194800	40318220	9800	9800	9800	9800	0
58	20250502	194700	40318220	9800	9800	9800	9800	0
59	20250502	194600	40318220	9800	9800	9800	9800	0
60	20250502	194500	40318220	9800	9800	9800	9800	0
61	20250502	194400	40318220	9800	9800	9800	9800	0
62	20250502	194300	40318220	9800	9800	9800	9800	16
63	20250502	194200	40318220	9800	9800	9800	9800	0
64	20250502	194100	40318220	9800	9800	9800	9800	0
65	20250502	194000	40318220	9800	9800	9800	9800	0
66	20250502	193900	40318220	9800	9800	9800	9800	0
67	20250502	193800	40318220	9800	9800	9800	9800	0
68	20250502	193700	40318220	9800	9800	9800	9800	0
69	20250502	193600	40318220	9800	9800	9800	9800	0
70	20250502	193500	40318220	9800	9800	9800	9800	0
71	20250502	193400	40318220	9800	9800	9800	9800	0
72	20250502	193300	40318220	9800	9800	9800	9800	0
73	20250502	193200	40318220	9800	9800	9800	9800	0
74	20250502	193100	40318220	9800	9800	9800	9800	0
75	20250502	193000	40318220	9800	9800	9800	9800	0
76	20250502	192900	40318220	9800	9800	9800	9800	0
77	20250502	192800	40318220	9800	9800	9800	9800	0
78	20250502	192700	40318220	9800	9800	9800	9800	0
79	20250502	192600	40318220	9800	9800	9800	9800	0
80	20250502	192500	40318220	9800	9800	9800	9800	0
81	20250502	192400	40318220	9800	9800	9800	9800	0
82	20250502	192300	40318220	9800	9800	9800	9800	0
83	20250502	192200	40318220	9800	9800	9800	9800	0
84	20250502	192100	40318220	9800	9800	9800	9800	0
85	20250502	192000	40318220	9800	9800	9800	9800	0
86	20250502	191900	40318220	9800	9800	9800	9800	0
87	20250502	191800	40318220	9800	9800	9800	9800	0
88	20250502	191700	40318220	9800	9800	9800	9800	0
89	20250502	191600	40318220	9800	9800	9800	9800	0
90	20250502	191500	40318220	9800	9800	9800	9800	0
91	20250502	191400	40318220	9800	9800	9800	9800	0
92	20250502	191300	40318220	9800	9800	9800	9800	16
93	20250502	191200	40318220	9800	9800	9800	9800	0
94	20250502	191100	40318220	9800	9800	9800	9800	0
95	20250502	191000	40318220	9800	9800	9800	9800	0
96	20250502	190900	40318220	9800	9800	9800	9800	0
97	20250502	190800	40318220	9800	9800	9800	9800	0
98	20250502	190700	40318220	9800	9800	9800	9800	0
99	20250502	190600	40318220	9800	9800	9800	9800	0
100	20250502	190500	40318220	9800	9800	9800	9800	0
101	20250502	190400	40318220	9800	9800	9800	9800	0
102	20250502	190300	40318220	9800	9800	9800	9800	0
103	20250502	190200	40318220	9800	9800	9800	9800	0
104	20250502	190100	40318220	9800	9800	9800	9800	0
105	20250502	190000	40318220	9800	9800	9800	9800	0
106	20250502	185900	40318220	9800	9800	9800	9800	0
107	20250502	185800	40318220	9800	9800	9800	9800	0
108	20250502	185700	40318220	9800	9800	9800	9800	0
109	20250502	185600	40318220	9800	9800	9800	9800	0
110	20250502	185500	40318220	9800	9800	9800	9800	0
111	20250502	185400	40318220	9800	9800	9800	9800	0
112	20250502	185300	40318220	9800	9800	9800	9800	0
113	20250502	185200	40318220	9800	9800	9800	9800	0
114	20250502	185100	40318220	9800	9800	9800	9800	0
115	20250502	185000	40318220	9800	9800	9800	9800	0
116	20250502	184900	40318220	9800	9800	9800	9800	0
117	20250502	184800	40318220	9800	9800	9800	9800	0
118	20250502	184700	40318220	9800	9800	9800	9800	0
119	20250502	184600	40318220	9800	9800	9800	9800	0
120	20250502	184500	40318220	9800	9800	9800	9800	0
121	20250502	184400	40318220	9800	9800	9800	9800	0
122	20250502	184300	40318220	9800	9800	9800	9800	16
123	20250502	184200	40318220	9800	9800	9800	9800	0
124	20250502	184100	40318220	9800	9800	9800	9800	0
125	20250502	184000	40318220	9800	9800	9800	9800	0
126	20250502	183900	40318220	9800	9800	9800	9800	0
127	20250502	183800	40318220	9800	9800	9800	9800	0
128	20250502	183700	40318220	9800	9800	9800	9800	0
129	20250502	183600	40318220	9800	9800	9800	9800	0
130	20250502	183500	40318220	9800	9800	9800	9800	0
131	20250502	183400	40318220	9800	9800	9800	9800	0
132	20250502	183300	40318220	9800	9800	9800	9800	0
133	20250502	183200	40318220	9800	9800	9800	9800	0
134	20250502	183100	40318220	9800	9800	9800	9800	0
135	20250502	183000	40318220	9800	9800	9800	9800	0
136	20250502	182900	40318220	9800	9800	9800	9800	0
137	20250502	182800	40318220	9800	9800	9800	9800	0
138	20250502	182700	40318220	9800	9800	9800	9800	0
139	20250502	182600	40318220	9800	9800	9800	9800	0
140	20250502	182500	40318220	9800	9800	9800	9800	0
141	20250502	182400	40318220	9800	9800	9800	9800	0
142	20250502	182300	40318220	9800	9800	9800	9800	0
143	20250502	182200	40318220	9800	9800	9800	9800	0
144	20250502	182100	40318220	9800	9800	9800	9800	0
145	20250502	182000	40318220	9800	9800	9800	9800	0
146	20250502	181900	40318220	9800	9800	9800	9800	0
147	20250502	181800	40318220	9800	9800	9800	9800	0
148	20250502	181700	40318220	9800	9800	9800	9800	0
149	20250502	181600	40318220	9800	9800	9800	9800	0
150	20250502	181500	40318220	9800	9800	9800	9800	0
151	20250502	181400	40318220	9800	9800	9800	9800	0
152	20250502	181300	40318220	9800	9800	9800	9800	16
153	20250502	181200	40318220	9800	9800	9800	9800	0
154	20250502	181100	40318220	9800	9800	9800	9800	0
155	20250502	181000	40318220	9800	9800	9800	9800	0
156	20250502	180900	40318220	9800	9800	9800	9800	0
157	20250502	180800	40318220	9800	9800	9800	9800	0
158	20250502	180700	40318220	9800	9800	9800	9800	0
159	20250502	180600	40318220	9800	9800	9800	9800	0
160	20250502	180500	40318220	9800	9800	9800	9800	0
161	20250502	180400	40318220	9800	9800	9800	9800	0
162	20250502	180300	40318220	9800	9800	9800	9800	0
163	20250502	180200	40318220	9800	9800	9800	9800	0
164	20250502	180100	40318220	9800	9800	9800	9800	0
165	20250502	180000	40318220	9800	9800	9800	9800	0
166	20250502	175900	40318220	9800	9800	9800	9800	0
167	20250502	175800	40318220	9800	9800	9800	9800	0
168	20250502	175700	40318220	9800	9800	9800	9800	0
169	20250502	175600	40318220	9800	9800	9800	9800	0
170	20250502	175500	40318220	9800	9800	9800	9800	0
171	20250502	175400	40318220	9800	9800	9800	9800	0
172	20250502	175300	40318220	9800	9800	9800	9800	0
173	20250502	175200	40318220	9800	9800	9800	9800	0
174	20250502	175100	40318220	9800	9800	9800	9800	0
175	20250502	175000	40318220	9800	9800	9800	9800	0
176	20250502	174900	40318220	9800	9800	9800	9800	0
177	20250502	174800	40318220	9800	9800	9800	9800	0
178	20250502	174700	40318220	9800	9800	9800	9800	0
179	20250502	174600	40318220	9800	9800	9800	9800	0
180	20250502	174500	40318220	9800	9800	9800	9800	0
181	20250502	174400	40318220	9800	9800	9800	9800	0
182	20250502	174300	40318220	9800	9800	9800	9800	16
183	20250502	174200	40318220	9800	9800	9800	9800	0
184	20250502	174100	40318220	9800	9800	9800	9800	0
185	20250502	174000	40318220	9800	9800	9800	9800	0
186	20250502	173900	40318220	9800	9800	9800	9800	0
187	20250502	173800	40318220	9800	9800	9800	9800	0
188	20250502	173700	40318220	9800	9800	9800	9800	0
189	20250502	173600	40318220	9800	9800	9800	9800	0
190	20250502	173500	40318220	9800	9800	9800	9800	0
191	20250502	173400	40318220	9800	9800	9800	9800	0
192	20250502	173300	40318220	9800	9800	9800	9800	0
193	20250502	173200	40318220	9800	9800	9800	9800	0
194	20250502	173100	40318220	9800	9800	9800	9800	0
195	20250502	173000	40318220	9800	9800	9800	9800	0
196	20250502	172900	40318220	9800	9800	9800	9800	0
197	20250502	172800	40318220	9800	9800	9800	9800	0
198	20250502	172700	40318220	9800	9800	9800	9800	0
199	20250502	172600	40318220	9800	9800	9800	9800	0
200	20250502	172500	40318220	9800	9800	9800	9800	0
201	20250502	172400	40318220	9800	9800	9800	9800	0
202	20250502	172300	40318220	9800	9800	9800	9800	0
203	20250502	172200	40318220	9800	9800	9800	9800	0
204	20250502	172100	40318220	9800	9800	9800	9800	0
205	20250502	172000	40318220	9800	9800	9800	9800	0
206	20250502	171900	40318220	9800	9800	9800	9800	0
207	20250502	171800	40318220	9800	9800	9800	9800	0
208	20250502	171700	40318220	9800	9800	9800	9800	0
209	20250502	171600	40318220	9800	9800	9800	9800	0
210	20250502	171500	40318220	9800	9800	9800	9800	0
211	20250502	171400	40318220	9800	9800	9800	9800	0
212	20250502	171300	40318220	9800	9800	9800	9800	16
213	20250502	171200	40318220	9800	9800	9800	9800	0
214	20250502	171100	40318220	9800	9800	9800	9800	0
215	20250502	171000	40318220	9800	9800	9800	9800	0
216	20250502	170900	40318220	9800	9800	9800	9800	0
217	20250502	170800	40318220	9800	9800	9800	9800	0
218	20250502	170700	40318220	9800	9800	9800	9800	0
219	20250502	170600	40318220	9800	9800	9800	9800	0
220	20250502	170500	40318220	9800	9800	9800	9800	0
221	20250502	170400	40318220	9800	9800	9800	9800	0
222	20250502	170300	40318220	9800	9800	9800	9800	0
223	20250502	170200	40318220	9800	9800	9800	9800	0
224	20250502	170100	40318220	9800	9800	9800	9800	0
225	20250502	170000	40318220	9800	9800	9800	9800	0
226	20250502	165900	40318220	9800	9800	9800	9800	0
227	20250502	165800	40318220	9800	9800	9800	9800	0
228	20250502	165700	40318220	9800	9800	9800	9800	0
229	20250502	165600	40318220	9800	9800	9800	9800	0
230	20250502	165500	40318220	9800	9800	9800	9800	0
231	20250502	165400	40318220	9800	9800	9800	9800	0
232	20250502	165300	40318220	9800	9800	9800	9800	0
233	20250502	165200	40318220	9800	9800	9800	9800	0
234	20250502	165100	40318220	9800	9800	9800	9800	0
235	20250502	165000	40318220	9800	9800	9800	9800	0
236	20250502	164900	40318220	9800	9800	9800	9800	0
237	20250502	164800	40318220	9800	9800	9800	9800	0
238	20250502	164700	40318220	9800	9800	9800	9800	0
239	20250502	164600	40318220	9800	9800	9800	9800	0
240	20250502	164500	40318220	9800	9800	9800	9800	0
241	20250502	164400	40318220	9800	9800	9800	9800	0
242	20250502	164300	40318220	9800	9800	9800	9800	16
243	20250502	164200	40318220	9800	9800	9800	9800	0
244	20250502	164100	40318220	9800	9800	9800	9800	0
245	20250502	164000	40318220	9800	9800	9800	9800	0
246	20250502	163900	40318220	9800	9800	9800	9800	0
247	20250502	163800	40318220	9800	9800	9800	9800	0
248	20250502	163700	40318220	9800	9800	9800	9800	0
249	20250502	163600	40318220	9800	9800	9800	9800	0
250	20250502	163500	40318220	9800	9800	9800	9800	0
251	20250502	163400	40318220	9800	9800	9800	9800	0
252	20250502	163300	40318220	9800	9800	9800	9800	0
253	20250502	163200	40318220	9800	9800	9800	9800	0
254	20250502	163100	40318220	9800	9800	9800	9800	0
255	20250502	163000	40318220	9800	9800	9800	9800	0
256	20250502	162900	40318220	9800	9800	9800	9800	0
257	20250502	162800	40318220	9800	9800	9800	9800	0
258	20250502	162700	40318220	9800	9800	9800	9800	0
259	20250502	162600	40318220	9800	9800	9800	9800	0
260	20250502	162500	40318220	9800	9800	9800	9800	0
261	20250502	162400	40318220	9800	9800	9800	9800	0
262	20250502	162300	40318220	9800	9800	9800	9800	0
263	20250502	162200	40318220	9800	9800	9800	9800	0
264	20250502	162100	40318220	9800	9800	9800	9800	0
265	20250502	162000	40318220	9800	9800	9800	9800	0
266	20250502	161900	40318220	9800	9800	9800	9800	0
267	20250502	161800	40318220	9800	9800	9800	9800	0
268	20250502	161700	40318220	9800	9800	9800	9800	0
269	20250502	161600	40318220	9800	9800	9800	9800	0
270	20250502	161500	40318220	9800	9800	9800	9800	0
271	20250502	161400	40318220	9800	9800	9800	9800	0
272	20250502	161300	40318220	9800	9800	9800	9800	16
273	20250502	161200	40318220	9800	9800	9800	9800	0
274	20250502	161100	40318220	9800	9800	9800	9800	0
275	20250502	161000	40318220	9800	9800	9800	9800	0
276	20250502	160900	40318220	9800	9800	9800	9800	0
277	20250502	160800	40318220	9800	9800	9800	9800	0
278	20250502	160700	40318220	9800	9800	9800	9800	0
279	20250502	160600	40318220	9800	9800	9800	9800	0
280	20250502	160500	40318220	9800	9800	9800	9800	0
281	20250502	160400	40318220	9800	9800	9800	9800	0
282	20250502	160300	40318220	9800	9800	9800	9800	0
283	20250502	160200	40318220	9800	9800	9800	9800	0
284	20250502	160100	40318220	9800	9800	9800	9800	0
285	20250502	160000	40318220	9800	9800	9800	9800	0
286	20250502	155900	40318220	9800	9800	9800	9800	0
287	20250502	155800	40318220	9800	9800	9800	9800	0
288	20250502	155700	40318220	9800	9800	9800	9800	0
289	20250502	155600	40318220	9800	9800	9800	9800	0
290	20250502	155500	40318220	9800	9800	9800	9800	0
291	20250502	155400	40318220	9800	9800	9800	9800	0
292	20250502	155300	40318220	9800	9800	9800	9800	0
293	20250502	155200	40318220	9800	9800	9800	9800	0
294	20250502	155100	40318220	9800	9800	9800	9800	0
295	20250502	155000	40318220	9800	9800	9800	9800	0
296	20250502	154900	40318220	9800	9800	9800	9800	0
297	20250502	154800	40318220	9800	9800	9800	9800	0
298	20250502	154700	40318220	9800	9800	9800	9800	0
299	20250502	154600	40318220	9800	9800	9800	9800	0
300	20250502	154500	40318220	9800	9800	9800	9800	0
301	20250502	154400	40318220	9800	9800	9800	9800	0
302	20250502	154300	40318220	9800	9800	9800	9800	16
303	20250502	154200	40318220	9800	9800	9800	9800	0
304	20250502	154100	40318220	9800	9800	9800	9800	0
305	20250502	154000	40318220	9800	9800	9800	9800	0
306	20250502	153900	40318220	9800	9800	9800	9800	0
307	20250502	153800	40318220	9800	9800	9800	9800	0
308	20250502	153700	40318220	9800	9800	9800	9800	0
309	20250502	153600	40318220	9800	9800	9800	9800	0
310	20250502	153500	40318220	9800	9800	9800	9800	0
311	20250502	153400	40318220	9800	9800	9800	9800	0
312	20250502	153300	40318220	9800	9800	9800	9800	0
313	20250502	153200	40318220	9800	9800	9800	9800	0
314	20250502	153100	40318220	9800	9800	9800	9800	0
315	20250502	153000	40318220	9800	9800	9800	9800	16
316	20250502	152900	40161420	9790	9790	9790	9790	0
317	20250502	152800	40161420	9790	9790	9790	9790	0
318	20250502	152700	40161420	9790	9790	9790	9790	0
319	20250502	152600	40161420	9790	9790	9790	9790	0
320	20250502	152500	40161420	9790	9790	9790	9790	0
321	20250502	152400	40161420	9790	9790	9790	9790	0
322	20250502	152300	40161420	9790	9790	9790	9790	0
323	20250502	152200	40161420	9790	9790	9790	9790	0
324	20250502	152100	40161420	9790	9790	9790	9790	0
325	20250502	152000	40161420	9790	9790	9790	9790	0
326	20250502	151900	40161420	9790	9790	9790	9790	0
327	20250502	151800	40161420	9790	9790	9790	9790	0
328	20250502	151700	40161420	9790	9790	9790	9790	0
329	20250502	151600	40161420	9790	9790	9790	9790	0
330	20250502	151500	40161420	9790	9790	9790	9790	0
331	20250502	151400	40161420	9790	9790	9790	9790	102
332	20250502	151300	39162840	9790	9790	9790	9790	0
333	20250502	151200	39162840	9790	9790	9790	9790	0
334	20250502	151100	39162840	9790	9790	9790	9790	0
335	20250502	151000	39162840	9790	9790	9790	9790	0
336	20250502	150900	39162840	9790	9790	9790	9790	0
337	20250502	150800	39162840	9790	9790	9790	9790	0
338	20250502	150700	39162840	9790	9790	9790	9790	0
339	20250502	150600	39162840	9790	9790	9790	9790	0
340	20250502	150500	39162840	9790	9790	9790	9790	0
341	20250502	150400	39162840	9790	9790	9790	9790	2
342	20250502	150300	39143260	9790	9790	9790	9790	1
343	20250502	150200	39133470	9790	9760	9790	9760	4
344	20250502	150100	39094400	9760	9760	9760	9760	0
345	20250502	150000	39094400	9760	9760	9760	9760	0
346	20250502	145900	39094400	9760	9760	9760	9760	0
347	20250502	145800	39094400	9760	9760	9760	9760	5
348	20250502	145700	39045600	9760	9760	9760	9760	0
349	20250502	145600	39045600	9760	9760	9760	9760	0
350	20250502	145500	39045600	9760	9760	9760	9760	0
351	20250502	145400	39045600	9760	9760	9760	9760	0
352	20250502	145300	39045600	9760	9760	9760	9760	0
353	20250502	145200	39045600	9760	9760	9760	9760	0
354	20250502	145100	39045600	9760	9760	9760	9760	0
355	20250502	145000	39045600	9760	9760	9760	9760	0
356	20250502	144900	39045600	9760	9760	9760	9760	17
357	20250502	144800	38879680	9760	9760	9760	9760	0
358	20250502	144700	38879680	9760	9760	9760	9760	0
359	20250502	144600	38879680	9760	9760	9760	9760	0
360	20250502	144500	38879680	9760	9760	9760	9760	0
361	20250502	144400	38879680	9760	9800	9800	9760	90
362	20250502	144300	38001120	9800	9770	9800	9760	15
363	20250502	144200	37854440	9770	9770	9770	9770	0
364	20250502	144100	37854440	9770	9770	9770	9770	2
365	20250502	144000	37834900	9770	9770	9770	9770	0
366	20250502	143900	37834900	9770	9770	9770	9770	0
367	20250502	143800	37834900	9770	9770	9770	9770	0
368	20250502	143700	37834900	9770	9770	9770	9770	3
369	20250502	143600	37805590	9760	9760	9760	9760	0
370	20250502	143500	37805590	9760	9760	9760	9760	0
371	20250502	143400	37805590	9760	9760	9760	9760	0
372	20250502	143300	37805590	9760	9760	9760	9760	0
373	20250502	143200	37805590	9760	9760	9760	9760	0
374	20250502	143100	37805590	9760	9760	9760	9760	0
375	20250502	143000	37805590	9760	9760	9760	9760	0
376	20250502	142900	37805590	9760	9760	9760	9760	0
377	20250502	142800	37805590	9760	9760	9760	9760	0
378	20250502	142700	37805590	9760	9760	9760	9760	0
379	20250502	142600	37805590	9760	9760	9760	9760	0
380	20250502	142500	37805590	9760	9760	9760	9760	0
381	20250502	142400	37805590	9760	9760	9760	9760	0
382	20250502	142300	37805590	9760	9760	9760	9760	0
383	20250502	142200	37805590	9760	9760	9760	9760	0
384	20250502	142100	37805590	9760	9770	9770	9760	12
385	20250502	142000	37688420	9770	9770	9770	9770	0
386	20250502	141900	37688420	9770	9770	9770	9770	6
387	20250502	141800	37629800	9780	9780	9780	9780	0
388	20250502	141700	37629800	9780	9780	9780	9780	61
389	20250502	141600	37033220	9800	9800	9800	9800	0
390	20250502	141500	37033220	9800	9800	9800	9800	0
391	20250502	141400	37033220	9800	9800	9800	9800	0
392	20250502	141300	37033220	9800	9800	9800	9800	0
393	20250502	141200	37033220	9800	9800	9800	9800	0
394	20250502	141100	37033220	9800	9800	9800	9800	0
395	20250502	141000	37033220	9800	9800	9800	9800	0
396	20250502	140900	37033220	9800	9800	9800	9800	0
397	20250502	140800	37033220	9800	9800	9800	9800	2
398	20250502	140700	37013620	9780	9780	9780	9780	0
399	20250502	140600	37013620	9780	9780	9780	9780	0
400	20250502	140500	37013620	9780	9780	9780	9780	0
401	20250502	140400	37013620	9780	9780	9780	9780	0
402	20250502	140300	37013620	9780	9780	9780	9780	0
403	20250502	140200	37013620	9780	9780	9780	9780	0
404	20250502	140100	37013620	9780	9780	9780	9780	0
405	20250502	140000	37013620	9780	9780	9780	9780	0
406	20250502	135900	37013620	9780	9780	9780	9780	0
407	20250502	135800	37013620	9780	9780	9780	9780	0
408	20250502	135700	37013620	9780	9780	9780	9780	0
409	20250502	135600	37013620	9780	9780	9780	9780	0
410	20250502	135500	37013620	9780	9780	9780	9780	0
411	20250502	135400	37013620	9780	9780	9780	9780	0
412	20250502	135300	37013620	9780	9780	9780	9780	0
413	20250502	135200	37013620	9780	9780	9780	9780	0
414	20250502	135100	37013620	9780	9780	9780	9780	0
415	20250502	135000	37013620	9780	9780	9780	9780	0
416	20250502	134900	37013620	9780	9780	9780	9780	0
417	20250502	134800	37013620	9780	9780	9780	9780	0
418	20250502	134700	37013620	9780	9780	9780	9780	0
419	20250502	134600	37013620	9780	9780	9780	9780	0
420	20250502	134500	37013620	9780	9780	9780	9780	0
421	20250502	134400	37013620	9780	9780	9780	9780	100
422	20250502	134300	36035620	9790	9790	9790	9790	0
423	20250502	134200	36035620	9790	9790	9790	9790	0
424	20250502	134100	36035620	9790	9790	9790	9790	0
425	20250502	134000	36035620	9790	9790	9790	9790	0
426	20250502	133900	36035620	9790	9790	9790	9790	118
427	20250502	133800	34880400	9780	9780	9780	9780	1
428	20250502	133700	34870620	9780	9780	9780	9780	0
429	20250502	133600	34870620	9780	9780	9780	9780	0
430	20250502	133500	34870620	9780	9780	9780	9780	0
431	20250502	133400	34870620	9780	9780	9780	9780	1
432	20250502	133300	34860840	9780	9780	9780	9780	0
433	20250502	133200	34860840	9780	9780	9780	9780	0
434	20250502	133100	34860840	9780	9780	9780	9780	0
435	20250502	133000	34860840	9780	9780	9780	9780	0
436	20250502	132900	34860840	9780	9780	9780	9780	0
437	20250502	132800	34860840	9780	9780	9780	9780	0
438	20250502	132700	34860840	9780	9780	9780	9780	0
439	20250502	132600	34860840	9780	9780	9780	9780	0
440	20250502	132500	34860840	9780	9780	9780	9780	0
441	20250502	132400	34860840	9780	9780	9780	9780	0
442	20250502	132300	34860840	9780	9780	9780	9780	0
443	20250502	132200	34860840	9780	9780	9780	9780	0
444	20250502	132100	34860840	9780	9780	9780	9780	33
445	20250502	132000	34538100	9780	9780	9780	9780	0
446	20250502	131900	34538100	9780	9780	9780	9780	0
447	20250502	131800	34538100	9780	9780	9780	9780	0
448	20250502	131700	34538100	9780	9780	9780	9780	0
449	20250502	131600	34538100	9780	9780	9780	9780	0
450	20250502	131500	34538100	9780	9780	9780	9780	0
451	20250502	131400	34538100	9780	9780	9780	9780	0
452	20250502	131300	34538100	9780	9780	9780	9780	0
453	20250502	131200	34538100	9780	9780	9780	9780	0
454	20250502	131100	34538100	9780	9780	9780	9780	5
455	20250502	131000	34489200	9780	9780	9780	9780	0
456	20250502	130900	34489200	9780	9780	9780	9780	0
457	20250502	130800	34489200	9780	9780	9780	9780	0
458	20250502	130700	34489200	9780	9780	9780	9780	0
459	20250502	130600	34489200	9780	9780	9780	9780	0
460	20250502	130500	34489200	9780	9780	9780	9780	0
461	20250502	130400	34489200	9780	9780	9780	9780	100
462	20250502	130300	33511200	9790	9780	9790	9780	195
463	20250502	130200	31602490	9780	9780	9780	9780	0
464	20250502	130100	31602490	9780	9780	9780	9780	0
465	20250502	130000	31602490	9780	9780	9780	9780	0
466	20250502	125900	31602490	9780	9780	9780	9780	1
467	20250502	125800	31592710	9770	9770	9770	9770	0
468	20250502	125700	31592710	9770	9770	9770	9770	0
469	20250502	125600	31592710	9770	9770	9770	9770	0
470	20250502	125500	31592710	9770	9770	9770	9770	0
471	20250502	125400	31592710	9770	9770	9770	9770	0
472	20250502	125300	31592710	9770	9770	9770	9770	0
473	20250502	125200	31592710	9770	9770	9770	9770	0
474	20250502	125100	31592710	9770	9770	9770	9770	0
475	20250502	125000	31592710	9770	9770	9770	9770	0
476	20250502	124900	31592710	9770	9770	9770	9770	0
477	20250502	124800	31592710	9770	9770	9770	9770	0
478	20250502	124700	31592710	9770	9770	9770	9770	0
479	20250502	124600	31592710	9770	9770	9770	9770	0
480	20250502	124500	31592710	9770	9770	9770	9770	0
481	20250502	124400	31592710	9770	9770	9770	9770	0
482	20250502	124300	31592710	9770	9770	9770	9770	0
483	20250502	124200	31592710	9770	9770	9770	9770	0
484	20250502	124100	31592710	9770	9770	9770	9770	0
485	20250502	124000	31592710	9770	9770	9770	9770	0
486	20250502	123900	31592710	9770	9770	9770	9770	0
487	20250502	123800	31592710	9770	9770	9770	9770	0
488	20250502	123700	31592710	9770	9770	9770	9770	11
489	20250502	123600	31485240	9770	9770	9770	9770	0
490	20250502	123500	31485240	9770	9770	9770	9770	0
491	20250502	123400	31485240	9770	9770	9770	9770	0
492	20250502	123300	31485240	9770	9750	9770	9710	896
493	20250502	123200	22762170	9780	9780	9780	9780	3
494	20250502	123100	22732830	9780	9780	9780	9780	0
495	20250502	123000	22732830	9780	9780	9780	9780	0
496	20250502	122900	22732830	9780	9780	9780	9780	0
497	20250502	122800	22732830	9780	9780	9780	9780	0
498	20250502	122700	22732830	9780	9780	9780	9780	0
499	20250502	122600	22732830	9780	9780	9780	9780	0
500	20250502	122500	22732830	9780	9780	9780	9780	0
501	20250502	122400	22732830	9780	9780	9780	9780	0
502	20250502	122300	22732830	9780	9780	9780	9780	0
503	20250502	122200	22732830	9780	9780	9780	9780	0
504	20250502	122100	22732830	9780	9780	9780	9780	0
505	20250502	122000	22732830	9780	9780	9780	9780	0
506	20250502	121900	22732830	9780	9780	9780	9780	0
507	20250502	121800	22732830	9780	9780	9780	9780	0
508	20250502	121700	22732830	9780	9780	9780	9780	0
509	20250502	121600	22732830	9780	9780	9780	9780	0
510	20250502	121500	22732830	9780	9780	9780	9780	0
511	20250502	121400	22732830	9780	9780	9780	9780	0
512	20250502	121300	22732830	9780	9780	9780	9780	0
513	20250502	121200	22732830	9780	9780	9780	9780	0
514	20250502	121100	22732830	9780	9780	9780	9780	0
515	20250502	121000	22732830	9780	9780	9780	9780	0
516	20250502	120900	22732830	9780	9780	9780	9780	0
517	20250502	120800	22732830	9780	9780	9780	9780	0
518	20250502	120700	22732830	9780	9780	9780	9780	0
519	20250502	120600	22732830	9780	9780	9780	9780	0
520	20250502	120500	22732830	9780	9780	9780	9780	0
521	20250502	120400	22732830	9780	9780	9780	9780	0
522	20250502	120300	22732830	9780	9780	9780	9780	0
523	20250502	120200	22732830	9780	9780	9780	9780	0
524	20250502	120100	22732830	9780	9780	9780	9780	0
525	20250502	120000	22732830	9780	9780	9780	9780	0
526	20250502	115900	22732830	9780	9780	9780	9780	0
527	20250502	115800	22732830	9780	9780	9780	9780	0
528	20250502	115700	22732830	9780	9780	9780	9780	1
529	20250502	115600	22723050	9760	9760	9760	9760	0
530	20250502	115500	22723050	9760	9760	9760	9760	1
531	20250502	115400	22713290	9780	9780	9780	9780	0
532	20250502	115300	22713290	9780	9780	9780	9780	19
533	20250502	115200	22527470	9780	9780	9780	9780	1
534	20250502	115100	22517690	9790	9790	9790	9790	0
535	20250502	115000	22517690	9790	9790	9790	9790	0
536	20250502	114900	22517690	9790	9780	9790	9780	51
537	20250502	114800	22018580	9760	9760	9760	9760	0
538	20250502	114700	22018580	9760	9760	9760	9760	0
539	20250502	114600	22018580	9760	9760	9760	9760	0
540	20250502	114500	22018580	9760	9760	9760	9760	0
541	20250502	114400	22018580	9760	9760	9760	9760	0
542	20250502	114300	22018580	9760	9760	9760	9760	0
543	20250502	114200	22018580	9760	9760	9760	9760	25
544	20250502	114100	21774580	9780	9780	9780	9780	0
545	20250502	114000	21774580	9780	9780	9780	9780	0
546	20250502	113900	21774580	9780	9780	9780	9780	1
547	20250502	113800	21764800	9780	9780	9780	9780	0
548	20250502	113700	21764800	9780	9780	9780	9780	0
549	20250502	113600	21764800	9780	9780	9780	9780	0
550	20250502	113500	21764800	9780	9780	9780	9780	0
551	20250502	113400	21764800	9780	9780	9780	9780	0
552	20250502	113300	21764800	9780	9780	9780	9780	0
553	20250502	113200	21764800	9780	9780	9780	9780	0
554	20250502	113100	21764800	9780	9780	9780	9780	0
555	20250502	113000	21764800	9780	9780	9780	9780	0
556	20250502	112900	21764800	9780	9780	9780	9780	0
557	20250502	112800	21764800	9780	9780	9780	9780	0
558	20250502	112700	21764800	9780	9780	9780	9780	0
559	20250502	112600	21764800	9780	9780	9780	9780	0
560	20250502	112500	21764800	9780	9780	9780	9780	0
561	20250502	112400	21764800	9780	9780	9780	9780	1
562	20250502	112300	21755020	9780	9780	9780	9780	0
563	20250502	112200	21755020	9780	9780	9780	9780	6
564	20250502	112100	21696340	9790	9790	9790	9790	0
565	20250502	112000	21696340	9790	9790	9790	9790	0
566	20250502	111900	21696340	9790	9790	9790	9790	0
567	20250502	111800	21696340	9790	9790	9790	9790	0
568	20250502	111700	21696340	9790	9790	9790	9790	0
569	20250502	111600	21696340	9790	9790	9790	9790	1
570	20250502	111500	21686550	9760	9760	9760	9760	100
571	20250502	111400	20710550	9790	9790	9790	9790	0
572	20250502	111300	20710550	9790	9790	9790	9790	0
573	20250502	111200	20710550	9790	9790	9790	9790	0
574	20250502	111100	20710550	9790	9790	9790	9790	0
575	20250502	111000	20710550	9790	9790	9790	9790	0
576	20250502	110900	20710550	9790	9790	9790	9790	0
577	20250502	110800	20710550	9790	9790	9790	9790	0
578	20250502	110700	20710550	9790	9790	9790	9790	0
579	20250502	110600	20710550	9790	9790	9790	9790	0
580	20250502	110500	20710550	9790	9790	9790	9790	0
581	20250502	110400	20710550	9790	9790	9790	9790	0
582	20250502	110300	20710550	9790	9790	9790	9790	8
583	20250502	110200	20632230	9790	9790	9790	9790	0
584	20250502	110100	20632230	9790	9790	9790	9790	0
585	20250502	110000	20632230	9790	9790	9790	9790	0
586	20250502	105900	20632230	9790	9790	9790	9790	0
587	20250502	105800	20632230	9790	9790	9790	9790	0
588	20250502	105700	20632230	9790	9790	9790	9790	0
589	20250502	105600	20632230	9790	9790	9790	9790	0
590	20250502	105500	20632230	9790	9790	9790	9790	2
591	20250502	105400	20612650	9800	9800	9800	9800	0
592	20250502	105300	20612650	9800	9800	9800	9800	0
593	20250502	105200	20612650	9800	9800	9800	9800	20
594	20250502	105100	20416650	9790	9790	9790	9790	0
595	20250502	105000	20416650	9790	9790	9790	9790	0
596	20250502	104900	20416650	9790	9790	9790	9790	0
597	20250502	104800	20416650	9790	9790	9790	9790	0
598	20250502	104700	20416650	9790	9790	9790	9790	0
599	20250502	104600	20416650	9790	9790	9790	9790	0
600	20250502	104500	20416650	9790	9790	9790	9790	0
601	20250502	104400	20416650	9790	9790	9790	9790	0
602	20250502	104300	20416650	9790	9790	9790	9790	0
603	20250502	104200	20416650	9790	9790	9790	9790	55
604	20250502	104100	19878200	9790	9790	9790	9790	0
605	20250502	104000	19878200	9790	9790	9790	9790	35
606	20250502	103900	19535550	9790	9790	9790	9790	0
607	20250502	103800	19535550	9790	9790	9790	9790	0
608	20250502	103700	19535550	9790	9790	9790	9790	0
609	20250502	103600	19535550	9790	9790	9790	9790	0
610	20250502	103500	19535550	9790	9790	9790	9790	0
611	20250502	103400	19535550	9790	9790	9790	9790	0
612	20250502	103300	19535550	9790	9790	9790	9790	0
613	20250502	103200	19535550	9790	9790	9790	9790	0
614	20250502	103100	19535550	9790	9790	9790	9790	0
615	20250502	103000	19535550	9790	9790	9790	9790	0
616	20250502	102900	19535550	9790	9790	9790	9790	88
617	20250502	102800	18674030	9790	9790	9790	9790	0
618	20250502	102700	18674030	9790	9790	9790	9790	0
619	20250502	102600	18674030	9790	9790	9790	9790	0
620	20250502	102500	18674030	9790	9790	9790	9790	0
621	20250502	102400	18674030	9790	9790	9790	9790	0
622	20250502	102300	18674030	9790	9790	9790	9790	2
623	20250502	102200	18654450	9780	9780	9780	9780	0
624	20250502	102100	18654450	9780	9780	9780	9780	0
625	20250502	102000	18654450	9780	9790	9790	9780	20
626	20250502	101900	18458830	9800	9800	9800	9800	0
627	20250502	101800	18458830	9800	9800	9800	9800	0
628	20250502	101700	18458830	9800	9800	9800	9800	0
629	20250502	101600	18458830	9800	9800	9800	9800	0
630	20250502	101500	18458830	9800	9800	9800	9800	0
631	20250502	101400	18458830	9800	9800	9800	9800	0
632	20250502	101300	18458830	9800	9800	9800	9800	0
633	20250502	101200	18458830	9800	9800	9800	9800	0
634	20250502	101100	18458830	9800	9800	9800	9800	0
635	20250502	101000	18458830	9800	9800	9800	9800	0
636	20250502	100900	18458830	9800	9800	9800	9800	0
637	20250502	100800	18458830	9800	9800	9800	9800	4
638	20250502	100700	18419630	9790	9790	9790	9790	0
639	20250502	100600	18419630	9790	9790	9790	9790	0
640	20250502	100500	18419630	9790	9790	9790	9790	0
641	20250502	100400	18419630	9790	9790	9790	9790	0
642	20250502	100300	18419630	9790	9790	9790	9790	0
643	20250502	100200	18419630	9790	9790	9790	9790	0
644	20250502	100100	18419630	9790	9790	9790	9790	0
645	20250502	100000	18419630	9790	9790	9790	9790	0
646	20250502	095900	18419630	9790	9790	9790	9790	0
647	20250502	095800	18419630	9790	9790	9790	9790	10
648	20250502	095700	18321730	9800	9800	9800	9800	0
649	20250502	095600	18321730	9800	9790	9800	9790	552
650	20250502	095500	12912160	9790	9790	9790	9790	23
651	20250502	095400	12686990	9790	9790	9790	9790	0
652	20250502	095300	12686990	9790	9790	9790	9790	141
653	20250502	095200	11306600	9790	9790	9790	9790	1
654	20250502	095100	11296810	9790	9790	9790	9790	11
655	20250502	095000	11189120	9790	9790	9790	9790	0
656	20250502	094900	11189120	9790	9790	9790	9790	0
657	20250502	094800	11189120	9790	9790	9790	9790	0
658	20250502	094700	11189120	9790	9790	9790	9790	2
659	20250502	094600	11169540	9780	9780	9780	9780	0
660	20250502	094500	11169540	9780	9780	9780	9780	0
661	20250502	094400	11169540	9780	9780	9780	9780	0
662	20250502	094300	11169540	9780	9780	9780	9780	17
663	20250502	094200	11003280	9800	9800	9800	9800	0
664	20250502	094100	11003280	9800	9800	9800	9800	0
665	20250502	094000	11003280	9800	9800	9800	9800	0
666	20250502	093900	11003280	9800	9800	9800	9800	0
667	20250502	093800	11003280	9800	9800	9800	9800	0
668	20250502	093700	11003280	9800	9800	9800	9800	105
669	20250502	093600	9974280	9800	9800	9800	9800	0
670	20250502	093500	9974280	9800	9800	9800	9800	0
671	20250502	093400	9974280	9800	9800	9800	9800	0
672	20250502	093300	9974280	9800	9800	9800	9800	0
673	20250502	093200	9974280	9800	9800	9800	9800	0
674	20250502	093100	9974280	9800	9800	9800	9800	100
675	20250502	093000	8994280	9810	9790	9810	9790	2
676	20250502	092900	8974680	9790	9790	9790	9790	24
677	20250502	092800	8739720	9770	9770	9770	9770	2
678	20250502	092700	8720180	9770	9770	9770	9770	0
679	20250502	092600	8720180	9770	9770	9770	9770	0
680	20250502	092500	8720180	9770	9770	9770	9770	1
681	20250502	092400	8710410	9770	9770	9770	9770	3
682	20250502	092300	8681100	9790	9790	9790	9790	0
683	20250502	092200	8681100	9790	9790	9790	9790	0
684	20250502	092100	8681100	9790	9790	9790	9790	0
685	20250502	092000	8681100	9790	9790	9790	9790	0
686	20250502	091900	8681100	9790	9790	9790	9790	0
687	20250502	091800	8681100	9790	9780	9790	9780	135
688	20250502	091700	7359780	9740	9740	9740	9740	0
689	20250502	091600	7359780	9740	9740	9740	9740	0
690	20250502	091500	7359780	9740	9740	9740	9740	0
691	20250502	091400	7359780	9740	9750	9750	9740	4
692	20250502	091300	7320810	9760	9760	9760	9760	0
693	20250502	091200	7320810	9760	9760	9760	9760	117
694	20250502	091100	6178890	9720	9720	9720	9720	0
695	20250502	091000	6178890	9720	9720	9720	9720	35
696	20250502	090900	5838690	9720	9720	9720	9720	152
697	20250502	090800	4361250	9700	9700	9700	9700	0
698	20250502	090700	4361250	9700	9720	9720	9700	81
699	20250502	090600	3574940	9720	9720	9720	9720	0
700	20250502	090500	3574940	9720	9720	9720	9720	0
701	20250502	090400	3574940	9720	9720	9720	9720	0
702	20250502	090300	3574940	9720	9720	9720	9720	50
703	20250502	090200	3088940	9720	9720	9720	9720	0
704	20250502	090100	3088940	9720	9740	9740	9720	105
705	20250502	090000	2067800	9800	9800	9800	9800	211