KissMeData/015710/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184600	155119668	4175	4175	4175	4175	402
3	20250502	184500	155119668	4175	4175	4175	4175	0
4	20250502	184400	155119668	4175	4175	4175	4175	0
5	20250502	184300	155119668	4175	4175	4175	4175	0
6	20250502	184200	155119668	4175	4175	4175	4175	0
7	20250502	184100	155119668	4175	4175	4175	4175	0
8	20250502	184000	155119668	4175	4175	4175	4175	0
9	20250502	183900	155119668	4175	4175	4175	4175	0
10	20250502	183800	155119668	4175	4175	4175	4175	0
11	20250502	183700	155119668	4175	4175	4175	4175	0
12	20250502	183600	155119668	4175	4175	4175	4175	0
13	20250502	183500	155119668	4175	4175	4175	4175	0
14	20250502	183400	155119668	4175	4175	4175	4175	0
15	20250502	183300	155119668	4175	4175	4175	4175	0
16	20250502	183200	155119668	4175	4175	4175	4175	0
17	20250502	183100	155119668	4175	4175	4175	4175	0
18	20250502	183000	155119668	4175	4175	4175	4175	0
19	20250502	182900	155119668	4175	4175	4175	4175	0
20	20250502	182800	155119668	4175	4175	4175	4175	0
21	20250502	182700	155119668	4175	4175	4175	4175	0
22	20250502	182600	155119668	4175	4175	4175	4175	0
23	20250502	182500	155119668	4175	4175	4175	4175	0
24	20250502	182400	155119668	4175	4175	4175	4175	0
25	20250502	182300	155119668	4175	4175	4175	4175	0
26	20250502	182200	155119668	4175	4175	4175	4175	0
27	20250502	182100	155119668	4175	4175	4175	4175	0
28	20250502	182000	155119668	4175	4175	4175	4175	0
29	20250502	181900	155119668	4175	4175	4175	4175	0
30	20250502	181800	155119668	4175	4175	4175	4175	0
31	20250502	181700	155119668	4175	4175	4175	4175	0
32	20250502	181600	155119668	4175	4175	4175	4175	402
33	20250502	181500	155119668	4175	4175	4175	4175	0
34	20250502	181400	155119668	4175	4175	4175	4175	0
35	20250502	181300	155119668	4175	4175	4175	4175	0
36	20250502	181200	155119668	4175	4175	4175	4175	0
37	20250502	181100	155119668	4175	4175	4175	4175	0
38	20250502	181000	155119668	4175	4175	4175	4175	0
39	20250502	180900	155119668	4175	4175	4175	4175	0
40	20250502	180800	155119668	4175	4175	4175	4175	0
41	20250502	180700	155119668	4175	4175	4175	4175	0
42	20250502	180600	155119668	4175	4175	4175	4175	0
43	20250502	180500	155119668	4175	4175	4175	4175	0
44	20250502	180400	155119668	4175	4175	4175	4175	0
45	20250502	180300	155119668	4175	4175	4175	4175	0
46	20250502	180200	155119668	4175	4175	4175	4175	0
47	20250502	180100	155119668	4175	4175	4175	4175	0
48	20250502	180000	155119668	4175	4175	4175	4175	0
49	20250502	175900	155119668	4175	4175	4175	4175	0
50	20250502	175800	155119668	4175	4175	4175	4175	0
51	20250502	175700	155119668	4175	4175	4175	4175	0
52	20250502	175600	155119668	4175	4175	4175	4175	0
53	20250502	175500	155119668	4175	4175	4175	4175	0
54	20250502	175400	155119668	4175	4175	4175	4175	0
55	20250502	175300	155119668	4175	4175	4175	4175	0
56	20250502	175200	155119668	4175	4175	4175	4175	0
57	20250502	175100	155119668	4175	4175	4175	4175	0
58	20250502	175000	155119668	4175	4175	4175	4175	0
59	20250502	174900	155119668	4175	4175	4175	4175	0
60	20250502	174800	155119668	4175	4175	4175	4175	0
61	20250502	174700	155119668	4175	4175	4175	4175	0
62	20250502	174600	155119668	4175	4175	4175	4175	402
63	20250502	174500	155119668	4175	4175	4175	4175	0
64	20250502	174400	155119668	4175	4175	4175	4175	0
65	20250502	174300	155119668	4175	4175	4175	4175	0
66	20250502	174200	155119668	4175	4175	4175	4175	0
67	20250502	174100	155119668	4175	4175	4175	4175	0
68	20250502	174000	155119668	4175	4175	4175	4175	0
69	20250502	173900	155119668	4175	4175	4175	4175	0
70	20250502	173800	155119668	4175	4175	4175	4175	0
71	20250502	173700	155119668	4175	4175	4175	4175	0
72	20250502	173600	155119668	4175	4175	4175	4175	0
73	20250502	173500	155119668	4175	4175	4175	4175	0
74	20250502	173400	155119668	4175	4175	4175	4175	0
75	20250502	173300	155119668	4175	4175	4175	4175	0
76	20250502	173200	155119668	4175	4175	4175	4175	0
77	20250502	173100	155119668	4175	4175	4175	4175	0
78	20250502	173000	155119668	4175	4175	4175	4175	0
79	20250502	172900	155119668	4175	4175	4175	4175	0
80	20250502	172800	155119668	4175	4175	4175	4175	0
81	20250502	172700	155119668	4175	4175	4175	4175	0
82	20250502	172600	155119668	4175	4175	4175	4175	0
83	20250502	172500	155119668	4175	4175	4175	4175	0
84	20250502	172400	155119668	4175	4175	4175	4175	0
85	20250502	172300	155119668	4175	4175	4175	4175	0
86	20250502	172200	155119668	4175	4175	4175	4175	0
87	20250502	172100	155119668	4175	4175	4175	4175	0
88	20250502	172000	155119668	4175	4175	4175	4175	0
89	20250502	171900	155119668	4175	4175	4175	4175	0
90	20250502	171800	155119668	4175	4175	4175	4175	0
91	20250502	171700	155119668	4175	4175	4175	4175	0
92	20250502	171600	155119668	4175	4175	4175	4175	402
93	20250502	171500	155119668	4175	4175	4175	4175	0
94	20250502	171400	155119668	4175	4175	4175	4175	0
95	20250502	171300	155119668	4175	4175	4175	4175	0
96	20250502	171200	155119668	4175	4175	4175	4175	0
97	20250502	171100	155119668	4175	4175	4175	4175	0
98	20250502	171000	155119668	4175	4175	4175	4175	0
99	20250502	170900	155119668	4175	4175	4175	4175	0
100	20250502	170800	155119668	4175	4175	4175	4175	0
101	20250502	170700	155119668	4175	4175	4175	4175	0
102	20250502	170600	155119668	4175	4175	4175	4175	0
103	20250502	170500	155119668	4175	4175	4175	4175	0
104	20250502	170400	155119668	4175	4175	4175	4175	0
105	20250502	170300	155119668	4175	4175	4175	4175	0
106	20250502	170200	155119668	4175	4175	4175	4175	0
107	20250502	170100	155119668	4175	4175	4175	4175	0
108	20250502	170000	155119668	4175	4175	4175	4175	0
109	20250502	165900	155119668	4175	4175	4175	4175	0
110	20250502	165800	155119668	4175	4175	4175	4175	0
111	20250502	165700	155119668	4175	4175	4175	4175	0
112	20250502	165600	155119668	4175	4175	4175	4175	0
113	20250502	165500	155119668	4175	4175	4175	4175	0
114	20250502	165400	155119668	4175	4175	4175	4175	0
115	20250502	165300	155119668	4175	4175	4175	4175	0
116	20250502	165200	155119668	4175	4175	4175	4175	0
117	20250502	165100	155119668	4175	4175	4175	4175	0
118	20250502	165000	155119668	4175	4175	4175	4175	0
119	20250502	164900	155119668	4175	4175	4175	4175	0
120	20250502	164800	155119668	4175	4175	4175	4175	0
121	20250502	164700	155119668	4175	4175	4175	4175	0
122	20250502	164600	155119668	4175	4175	4175	4175	402
123	20250502	164500	155119668	4175	4175	4175	4175	0
124	20250502	164400	155119668	4175	4175	4175	4175	0
125	20250502	164300	155119668	4175	4175	4175	4175	0
126	20250502	164200	155119668	4175	4175	4175	4175	0
127	20250502	164100	155119668	4175	4175	4175	4175	0
128	20250502	164000	155119668	4175	4175	4175	4175	0
129	20250502	163900	155119668	4175	4175	4175	4175	0
130	20250502	163800	155119668	4175	4175	4175	4175	0
131	20250502	163700	155119668	4175	4175	4175	4175	0
132	20250502	163600	155119668	4175	4175	4175	4175	0
133	20250502	163500	155119668	4175	4175	4175	4175	0
134	20250502	163400	155119668	4175	4175	4175	4175	0
135	20250502	163300	155119668	4175	4175	4175	4175	0
136	20250502	163200	155119668	4175	4175	4175	4175	0
137	20250502	163100	155119668	4175	4175	4175	4175	0
138	20250502	163000	155119668	4175	4175	4175	4175	0
139	20250502	162900	155119668	4175	4175	4175	4175	0
140	20250502	162800	155119668	4175	4175	4175	4175	0
141	20250502	162700	155119668	4175	4175	4175	4175	0
142	20250502	162600	155119668	4175	4175	4175	4175	0
143	20250502	162500	155119668	4175	4175	4175	4175	0
144	20250502	162400	155119668	4175	4175	4175	4175	0
145	20250502	162300	155119668	4175	4175	4175	4175	0
146	20250502	162200	155119668	4175	4175	4175	4175	0
147	20250502	162100	155119668	4175	4175	4175	4175	0
148	20250502	162000	155119668	4175	4175	4175	4175	0
149	20250502	161900	155119668	4175	4175	4175	4175	0
150	20250502	161800	155119668	4175	4175	4175	4175	0
151	20250502	161700	155119668	4175	4175	4175	4175	0
152	20250502	161600	155119668	4175	4175	4175	4175	402
153	20250502	161500	155119668	4175	4175	4175	4175	0
154	20250502	161400	155119668	4175	4175	4175	4175	0
155	20250502	161300	155119668	4175	4175	4175	4175	0
156	20250502	161200	155119668	4175	4175	4175	4175	0
157	20250502	161100	155119668	4175	4175	4175	4175	0
158	20250502	161000	155119668	4175	4175	4175	4175	0
159	20250502	160900	155119668	4175	4175	4175	4175	0
160	20250502	160800	155119668	4175	4175	4175	4175	0
161	20250502	160700	155119668	4175	4175	4175	4175	0
162	20250502	160600	155119668	4175	4175	4175	4175	0
163	20250502	160500	155119668	4175	4175	4175	4175	0
164	20250502	160400	155119668	4175	4175	4175	4175	0
165	20250502	160300	155119668	4175	4175	4175	4175	0
166	20250502	160200	155119668	4175	4175	4175	4175	0
167	20250502	160100	155119668	4175	4175	4175	4175	0
168	20250502	160000	155119668	4175	4175	4175	4175	0
169	20250502	155900	155119668	4175	4175	4175	4175	0
170	20250502	155800	155119668	4175	4175	4175	4175	0
171	20250502	155700	155119668	4175	4175	4175	4175	0
172	20250502	155600	155119668	4175	4175	4175	4175	0
173	20250502	155500	155119668	4175	4175	4175	4175	0
174	20250502	155400	155119668	4175	4175	4175	4175	0
175	20250502	155300	155119668	4175	4175	4175	4175	0
176	20250502	155200	155119668	4175	4175	4175	4175	0
177	20250502	155100	155119668	4175	4175	4175	4175	0
178	20250502	155000	155119668	4175	4175	4175	4175	0
179	20250502	154900	155119668	4175	4175	4175	4175	0
180	20250502	154800	155119668	4175	4175	4175	4175	0
181	20250502	154700	155119668	4175	4175	4175	4175	0
182	20250502	154600	155119668	4175	4175	4175	4175	402
183	20250502	154500	155119668	4175	4175	4175	4175	0
184	20250502	154400	155119668	4175	4175	4175	4175	0
185	20250502	154300	155119668	4175	4175	4175	4175	0
186	20250502	154200	155119668	4175	4175	4175	4175	0
187	20250502	154100	155119668	4175	4175	4175	4175	0
188	20250502	154000	155119668	4175	4175	4175	4175	0
189	20250502	153900	155119668	4175	4175	4175	4175	0
190	20250502	153800	155119668	4175	4175	4175	4175	0
191	20250502	153700	155119668	4175	4175	4175	4175	0
192	20250502	153600	155119668	4175	4175	4175	4175	0
193	20250502	153500	155119668	4175	4175	4175	4175	0
194	20250502	153400	155119668	4175	4175	4175	4175	0
195	20250502	153300	155119668	4175	4175	4175	4175	0
196	20250502	153200	155119668	4175	4175	4175	4175	0
197	20250502	153100	155119668	4175	4175	4175	4175	0
198	20250502	153000	155119668	4175	4175	4175	4175	402
199	20250502	152900	153441318	4160	4160	4160	4160	0
200	20250502	152800	153441318	4160	4160	4160	4160	0
201	20250502	152700	153441318	4160	4160	4160	4160	0
202	20250502	152600	153441318	4160	4160	4160	4160	0
203	20250502	152500	153441318	4160	4160	4160	4160	0
204	20250502	152400	153441318	4160	4160	4160	4160	0
205	20250502	152300	153441318	4160	4160	4160	4160	0
206	20250502	152200	153441318	4160	4160	4160	4160	0
207	20250502	152100	153441318	4160	4160	4160	4160	0
208	20250502	152000	153441318	4160	4160	4160	4160	0
209	20250502	151900	153441318	4160	4150	4175	4145	408
210	20250502	151800	151743603	4150	4135	4150	4135	46
211	20250502	151700	151553043	4150	4135	4150	4135	35
212	20250502	151600	151408048	4145	4145	4145	4145	50
213	20250502	151500	151200798	4150	4130	4150	4130	86
214	20250502	151400	150844943	4145	4145	4145	4135	48
215	20250502	151300	150646143	4145	4140	4145	4130	80
216	20250502	151200	150315048	4140	4140	4140	4140	0
217	20250502	151100	150315048	4140	4130	4140	4130	42
218	20250502	151000	150141328	4140	4130	4140	4130	89
219	20250502	150900	149773378	4135	4130	4135	4130	43
220	20250502	150800	149595638	4145	4130	4145	4115	1280
221	20250502	150700	144325813	4150	4150	4150	4150	0
222	20250502	150600	144325813	4150	4130	4150	4130	121
223	20250502	150500	143825663	4155	4140	4155	4135	18
224	20250502	150400	143751178	4165	4165	4165	4165	0
225	20250502	150300	143751178	4165	4130	4165	4130	280
226	20250502	150200	142590213	4135	4135	4135	4130	20
227	20250502	150100	142507583	4135	4130	4135	4130	18
228	20250502	150000	142433223	4135	4130	4135	4130	44
229	20250502	145900	142251353	4125	4120	4125	4120	402
230	20250502	145800	140595103	4125	4115	4125	4115	185
231	20250502	145700	139832378	4115	4120	4120	4115	5301
232	20250502	145600	118016968	4120	4125	4125	4120	948
233	20250502	145500	114111133	4120	4125	4125	4120	119
234	20250502	145400	113620298	4125	4125	4125	4125	1369
235	20250502	145300	107973173	4125	4125	4125	4125	0
236	20250502	145200	107973173	4125	4135	4135	4120	172
237	20250502	145100	107262868	4130	4125	4130	4125	522
238	20250502	145000	105109528	4125	4125	4125	4125	8
239	20250502	144900	105076528	4120	4120	4120	4120	47
240	20250502	144800	104882888	4120	4120	4120	4120	1
241	20250502	144700	104878768	4120	4120	4120	4120	42
242	20250502	144600	104705728	4115	4115	4115	4115	0
243	20250502	144500	104705728	4115	4115	4115	4115	100
244	20250502	144400	104294228	4120	4120	4120	4120	10
245	20250502	144300	104253028	4120	4120	4120	4120	0
246	20250502	144200	104253028	4120	4120	4120	4120	165
247	20250502	144100	103573228	4120	4120	4120	4120	15
248	20250502	144000	103511428	4120	4120	4120	4120	49
249	20250502	143900	103309548	4120	4120	4120	4115	650
250	20250502	143800	100633963	4120	4120	4120	4120	20
251	20250502	143700	100551563	4115	4115	4120	4115	1723
252	20250502	143600	93461218	4115	4115	4115	4115	1710
253	20250502	143500	86424568	4125	4115	4125	4115	755
254	20250502	143400	83317693	4125	4115	4130	4115	22
255	20250502	143300	83227073	4115	4135	4135	4115	68
256	20250502	143200	82946783	4130	4115	4130	4115	30
257	20250502	143100	82823033	4115	4135	4140	4115	161
258	20250502	143000	82158948	4130	4120	4130	4115	290
259	20250502	142900	80963993	4145	4145	4145	4120	785
260	20250502	142800	77728568	4120	4145	4145	4120	32
261	20250502	142700	77596678	4140	4125	4140	4120	101
262	20250502	142600	77180098	4125	4125	4145	4120	49
263	20250502	142500	76977758	4120	4125	4125	4120	135
264	20250502	142400	76421068	4125	4150	4150	4125	258
265	20250502	142300	75354218	4150	4125	4150	4125	15
266	20250502	142200	75291998	4145	4140	4145	4140	9
267	20250502	142100	75254703	4120	4130	4130	4120	2
268	20250502	142000	75246453	4120	4125	4130	4120	187
269	20250502	141900	74475273	4125	4125	4130	4125	325
270	20250502	141800	73134633	4125	4125	4125	4125	1
271	20250502	141700	73130508	4135	4145	4160	4125	1076
272	20250502	141600	68686528	4130	4130	4130	4130	0
273	20250502	141500	68686528	4130	4130	4130	4130	0
274	20250502	141400	68686528	4130	4130	4130	4130	3
275	20250502	141300	68674138	4130	4130	4130	4130	0
276	20250502	141200	68674138	4130	4130	4130	4130	0
277	20250502	141100	68674138	4130	4135	4135	4130	14
278	20250502	141000	68616263	4130	4145	4145	4130	25
279	20250502	140900	68512913	4130	4135	4135	4130	178
280	20250502	140800	67776893	4140	4145	4145	4137	1427
281	20250502	140700	61869469	4140	4140	4140	4140	0
282	20250502	140600	61869469	4140	4152	4152	4140	102
283	20250502	140500	61446335	4145	4145	4145	4145	0
284	20250502	140400	61446335	4145	4150	4155	4145	96
285	20250502	140300	61047885	4150	4150	4150	4150	0
286	20250502	140200	61047885	4150	4150	4150	4150	171
287	20250502	140100	60338235	4155	4155	4155	4155	0
288	20250502	140000	60338235	4155	4155	4155	4155	213
289	20250502	135900	59453220	4160	4160	4160	4160	0
290	20250502	135800	59453220	4160	4160	4160	4160	0
291	20250502	135700	59453220	4160	4160	4160	4160	0
292	20250502	135600	59453220	4160	4160	4160	4160	0
293	20250502	135500	59453220	4160	4160	4160	4160	1
294	20250502	135400	59449060	4160	4160	4160	4160	0
295	20250502	135300	59449060	4160	4160	4160	4160	0
296	20250502	135200	59449060	4160	4160	4160	4160	0
297	20250502	135100	59449060	4160	4160	4160	4160	0
298	20250502	135000	59449060	4160	4160	4160	4160	0
299	20250502	134900	59449060	4160	4160	4160	4160	0
300	20250502	134800	59449060	4160	4160	4160	4160	0
301	20250502	134700	59449060	4160	4160	4160	4160	0
302	20250502	134600	59449060	4160	4160	4160	4160	5
303	20250502	134500	59428260	4175	4175	4175	4175	0
304	20250502	134400	59428260	4175	4175	4175	4175	0
305	20250502	134300	59428260	4175	4175	4175	4175	0
306	20250502	134200	59428260	4175	4175	4175	4175	0
307	20250502	134100	59428260	4175	4175	4175	4175	0
308	20250502	134000	59428260	4175	4175	4175	4175	0
309	20250502	133900	59428260	4175	4175	4175	4175	0
310	20250502	133800	59428260	4175	4175	4175	4175	0
311	20250502	133700	59428260	4175	4175	4175	4175	0
312	20250502	133600	59428260	4175	4175	4175	4175	0
313	20250502	133500	59428260	4175	4175	4175	4175	36
314	20250502	133400	59277960	4175	4175	4175	4175	0
315	20250502	133300	59277960	4175	4175	4175	4175	3
316	20250502	133200	59265435	4150	4150	4150	4150	0
317	20250502	133100	59265435	4150	4150	4150	4150	0
318	20250502	133000	59265435	4150	4150	4150	4150	0
319	20250502	132900	59265435	4150	4175	4175	4150	2
320	20250502	132800	59257110	4175	4175	4175	4175	1
321	20250502	132700	59252935	4155	4155	4155	4155	0
322	20250502	132600	59252935	4155	4155	4155	4155	96
323	20250502	132500	58854055	4155	4155	4155	4155	0
324	20250502	132400	58854055	4155	4160	4160	4155	30
325	20250502	132300	58729380	4165	4165	4165	4165	0
326	20250502	132200	58729380	4165	4165	4165	4165	5
327	20250502	132100	58708555	4155	4155	4155	4155	0
328	20250502	132000	58708555	4155	4155	4155	4155	0
329	20250502	131900	58708555	4155	4155	4155	4155	0
330	20250502	131800	58708555	4155	4180	4180	4155	2
331	20250502	131700	58700220	4165	4165	4165	4165	0
332	20250502	131600	58700220	4165	4175	4175	4165	15
333	20250502	131500	58637605	4175	4175	4175	4175	0
334	20250502	131400	58637605	4175	4175	4175	4175	1
335	20250502	131300	58633430	4175	4175	4175	4175	0
336	20250502	131200	58633430	4175	4175	4175	4175	1
337	20250502	131100	58629255	4180	4180	4180	4155	245
338	20250502	131000	57610705	4160	4160	4160	4160	68
339	20250502	130900	57327825	4180	4180	4180	4180	0
340	20250502	130800	57327825	4180	4180	4180	4180	0
341	20250502	130700	57327825	4180	4180	4180	4180	0
342	20250502	130600	57327825	4180	4180	4180	4180	0
343	20250502	130500	57327825	4180	4180	4180	4180	0
344	20250502	130400	57327825	4180	4180	4180	4180	0
345	20250502	130300	57327825	4180	4180	4180	4180	0
346	20250502	130200	57327825	4180	4180	4180	4180	0
347	20250502	130100	57327825	4180	4180	4180	4180	1
348	20250502	130000	57323645	4160	4160	4160	4160	160
349	20250502	125900	56658045	4175	4175	4175	4175	1
350	20250502	125800	56653870	4175	4175	4175	4175	0
351	20250502	125700	56653870	4175	4175	4175	4175	0
352	20250502	125600	56653870	4175	4170	4175	4170	2
353	20250502	125500	56645525	4160	4160	4160	4160	0
354	20250502	125400	56645525	4160	4180	4180	4160	135
355	20250502	125300	56083845	4180	4180	4180	4180	0
356	20250502	125200	56083845	4180	4180	4180	4180	0
357	20250502	125100	56083845	4180	4180	4180	4180	0
358	20250502	125000	56083845	4180	4180	4180	4180	0
359	20250502	124900	56083845	4180	4180	4180	4180	0
360	20250502	124800	56083845	4180	4180	4180	4180	2
361	20250502	124700	56075485	4165	4165	4165	4165	0
362	20250502	124600	56075485	4165	4165	4165	4165	0
363	20250502	124500	56075485	4165	4165	4165	4165	0
364	20250502	124400	56075485	4165	4165	4165	4165	0
365	20250502	124300	56075485	4165	4165	4165	4165	0
366	20250502	124200	56075485	4165	4165	4165	4165	534
367	20250502	124100	53851375	4165	4170	4170	4165	63
368	20250502	124000	53588815	4170	4170	4170	4170	0
369	20250502	123900	53588815	4170	4170	4170	4170	0
370	20250502	123800	53588815	4170	4170	4170	4170	0
371	20250502	123700	53588815	4170	4170	4170	4170	0
372	20250502	123600	53588815	4170	4170	4170	4170	0
373	20250502	123500	53588815	4170	4170	4170	4170	0
374	20250502	123400	53588815	4170	4170	4170	4170	0
375	20250502	123300	53588815	4170	4170	4170	4170	63
376	20250502	123200	53326105	4180	4180	4180	4180	0
377	20250502	123100	53326105	4180	4180	4180	4180	137
378	20250502	123000	52753445	4190	4190	4190	4190	0
379	20250502	122900	52753445	4190	4190	4190	4190	0
380	20250502	122800	52753445	4190	4190	4190	4190	15
381	20250502	122700	52690595	4190	4190	4190	4190	0
382	20250502	122600	52690595	4190	4190	4190	4190	0
383	20250502	122500	52690595	4190	4190	4190	4190	0
384	20250502	122400	52690595	4190	4190	4190	4190	0
385	20250502	122300	52690595	4190	4190	4190	4190	0
386	20250502	122200	52690595	4190	4190	4190	4190	0
387	20250502	122100	52690595	4190	4190	4190	4190	0
388	20250502	122000	52690595	4190	4190	4190	4190	0
389	20250502	121900	52690595	4190	4190	4190	4190	0
390	20250502	121800	52690595	4190	4190	4190	4190	0
391	20250502	121700	52690595	4190	4190	4190	4190	0
392	20250502	121600	52690595	4190	4190	4190	4190	0
393	20250502	121500	52690595	4190	4190	4190	4190	0
394	20250502	121400	52690595	4190	4190	4190	4190	0
395	20250502	121300	52690595	4190	4190	4190	4190	0
396	20250502	121200	52690595	4190	4190	4190	4190	1
397	20250502	121100	52686405	4190	4190	4190	4190	0
398	20250502	121000	52686405	4190	4190	4190	4190	0
399	20250502	120900	52686405	4190	4190	4190	4190	2
400	20250502	120800	52678025	4190	4190	4190	4190	0
401	20250502	120700	52678025	4190	4190	4190	4190	0
402	20250502	120600	52678025	4190	4190	4190	4190	0
403	20250502	120500	52678025	4190	4190	4190	4190	0
404	20250502	120400	52678025	4190	4190	4190	4190	0
405	20250502	120300	52678025	4190	4190	4190	4190	0
406	20250502	120200	52678025	4190	4190	4190	4190	39
407	20250502	120100	52514615	4190	4190	4190	4190	0
408	20250502	120000	52514615	4190	4190	4190	4190	0
409	20250502	115900	52514615	4190	4190	4190	4190	8
410	20250502	115800	52481095	4190	4190	4190	4190	0
411	20250502	115700	52481095	4190	4190	4190	4190	0
412	20250502	115600	52481095	4190	4190	4190	4190	0
413	20250502	115500	52481095	4190	4190	4190	4190	0
414	20250502	115400	52481095	4190	4190	4190	4190	0
415	20250502	115300	52481095	4190	4190	4190	4190	0
416	20250502	115200	52481095	4190	4190	4190	4190	0
417	20250502	115100	52481095	4190	4190	4190	4190	0
418	20250502	115000	52481095	4190	4190	4190	4190	0
419	20250502	114900	52481095	4190	4190	4190	4190	0
420	20250502	114800	52481095	4190	4190	4190	4190	0
421	20250502	114700	52481095	4190	4190	4190	4190	0
422	20250502	114600	52481095	4190	4190	4190	4190	0
423	20250502	114500	52481095	4190	4190	4190	4190	0
424	20250502	114400	52481095	4190	4190	4190	4190	2
425	20250502	114300	52472715	4190	4190	4190	4190	0
426	20250502	114200	52472715	4190	4190	4190	4190	0
427	20250502	114100	52472715	4190	4190	4190	4190	0
428	20250502	114000	52472715	4190	4190	4190	4190	0
429	20250502	113900	52472715	4190	4190	4190	4190	0
430	20250502	113800	52472715	4190	4190	4190	4190	1
431	20250502	113700	52468525	4175	4175	4175	4175	0
432	20250502	113600	52468525	4175	4180	4180	4175	117
433	20250502	113500	51979470	4170	4170	4170	4170	0
434	20250502	113400	51979470	4170	4170	4170	4170	0
435	20250502	113300	51979470	4170	4170	4170	4170	0
436	20250502	113200	51979470	4170	4170	4170	4170	0
437	20250502	113100	51979470	4170	4170	4170	4170	0
438	20250502	113000	51979470	4170	4170	4170	4170	0
439	20250502	112900	51979470	4170	4170	4170	4170	0
440	20250502	112800	51979470	4170	4185	4185	4170	3
441	20250502	112700	51966945	4190	4185	4190	4185	126
442	20250502	112600	51439195	4185	4185	4185	4185	0
443	20250502	112500	51439195	4185	4185	4185	4185	0
444	20250502	112400	51439195	4185	4185	4185	4185	2
445	20250502	112300	51430825	4180	4180	4180	4180	1
446	20250502	112200	51426645	4165	4165	4165	4165	0
447	20250502	112100	51426645	4165	4175	4175	4165	71
448	20250502	112000	51130515	4175	4180	4180	4175	166
449	20250502	111900	50436655	4185	4185	4185	4185	0
450	20250502	111800	50436655	4185	4185	4185	4185	51
451	20250502	111700	50223220	4180	4180	4180	4180	0
452	20250502	111600	50223220	4180	4180	4180	4180	0
453	20250502	111500	50223220	4180	4180	4180	4180	0
454	20250502	111400	50223220	4180	4180	4180	4180	0
455	20250502	111300	50223220	4180	4180	4180	4180	0
456	20250502	111200	50223220	4180	4180	4180	4180	0
457	20250502	111100	50223220	4180	4180	4180	4180	0
458	20250502	111000	50223220	4180	4180	4180	4180	0
459	20250502	110900	50223220	4180	4180	4180	4180	0
460	20250502	110800	50223220	4180	4180	4180	4180	0
461	20250502	110700	50223220	4180	4180	4180	4180	0
462	20250502	110600	50223220	4180	4185	4185	4180	96
463	20250502	110500	49821480	4185	4185	4185	4185	0
464	20250502	110400	49821480	4185	4185	4185	4185	0
465	20250502	110300	49821480	4185	4185	4185	4185	0
466	20250502	110200	49821480	4185	4185	4185	4185	18
467	20250502	110100	49746150	4190	4190	4190	4190	0
468	20250502	110000	49746150	4190	4205	4205	4190	101
469	20250502	105900	49321460	4205	4205	4205	4205	0
470	20250502	105800	49321460	4205	4195	4205	4195	105
471	20250502	105700	48880965	4190	4190	4190	4190	2
472	20250502	105600	48872585	4195	4195	4195	4195	0
473	20250502	105500	48872585	4195	4195	4195	4195	4
474	20250502	105400	48855805	4180	4180	4180	4180	90
475	20250502	105300	48479605	4180	4180	4180	4180	1
476	20250502	105200	48475425	4205	4205	4205	4205	0
477	20250502	105100	48475425	4205	4205	4205	4205	0
478	20250502	105000	48475425	4205	4205	4205	4205	0
479	20250502	104900	48475425	4205	4205	4205	4205	0
480	20250502	104800	48475425	4205	4205	4205	4205	0
481	20250502	104700	48475425	4205	4205	4210	4205	34
482	20250502	104600	48332415	4200	4190	4200	4190	27
483	20250502	104500	48219090	4170	4170	4170	4170	0
484	20250502	104400	48219090	4170	4170	4170	4170	3
485	20250502	104300	48206580	4190	4190	4190	4190	38
486	20250502	104200	48047360	4190	4190	4190	4190	0
487	20250502	104100	48047360	4190	4190	4190	4190	0
488	20250502	104000	48047360	4190	4190	4190	4190	153
489	20250502	103900	47406290	4190	4190	4190	4190	0
490	20250502	103800	47406290	4190	4190	4195	4190	1056
491	20250502	103700	42981535	4185	4185	4185	4185	0
492	20250502	103600	42981535	4185	4180	4185	4160	595
493	20250502	103500	40505070	4190	4190	4190	4190	0
494	20250502	103400	40505070	4190	4190	4190	4190	0
495	20250502	103300	40505070	4190	4190	4190	4190	1
496	20250502	103200	40500880	4195	4195	4195	4195	2
497	20250502	103100	40492490	4190	4190	4190	4190	0
498	20250502	103000	40492490	4190	4190	4190	4190	17
499	20250502	102900	40421260	4190	4190	4190	4190	0
500	20250502	102800	40421260	4190	4190	4190	4190	0
501	20250502	102700	40421260	4190	4190	4190	4190	2
502	20250502	102600	40412880	4190	4190	4190	4190	0
503	20250502	102500	40412880	4190	4190	4190	4190	0
504	20250502	102400	40412880	4190	4190	4190	4190	0
505	20250502	102300	40412880	4190	4190	4190	4190	0
506	20250502	102200	40412880	4190	4190	4190	4190	0
507	20250502	102100	40412880	4190	4190	4190	4190	1
508	20250502	102000	40408690	4170	4170	4170	4170	54
509	20250502	101900	40183510	4190	4190	4190	4190	0
510	20250502	101800	40183510	4190	4180	4190	4160	107
511	20250502	101700	39736690	4195	4195	4195	4195	1
512	20250502	101600	39732495	4195	4195	4195	4195	7
513	20250502	101500	39703130	4195	4195	4195	4195	2
514	20250502	101400	39694740	4195	4195	4195	4195	1
515	20250502	101300	39690545	4180	4180	4180	4180	0
516	20250502	101200	39690545	4180	4180	4180	4180	0
517	20250502	101100	39690545	4180	4180	4180	4180	0
518	20250502	101000	39690545	4180	4195	4195	4180	111
519	20250502	100900	39226370	4180	4180	4180	4180	0
520	20250502	100800	39226370	4180	4180	4180	4180	195
521	20250502	100700	38411270	4185	4185	4185	4185	0
522	20250502	100600	38411270	4185	4185	4185	4185	0
523	20250502	100500	38411270	4185	4185	4185	4185	0
524	20250502	100400	38411270	4185	4185	4185	4185	0
525	20250502	100300	38411270	4185	4185	4185	4185	7
526	20250502	100200	38381975	4195	4195	4195	4195	0
527	20250502	100100	38381975	4195	4195	4195	4195	5
528	20250502	100000	38361000	4180	4180	4180	4180	0
529	20250502	095900	38361000	4180	4180	4180	4180	0
530	20250502	095800	38361000	4180	4180	4180	4180	0
531	20250502	095700	38361000	4180	4180	4180	4180	0
532	20250502	095600	38361000	4180	4195	4195	4180	35
533	20250502	095500	38214535	4195	4195	4195	4195	0
534	20250502	095400	38214535	4195	4200	4210	4190	456
535	20250502	095300	36300670	4195	4195	4195	4195	253
536	20250502	095200	35239335	4195	4190	4195	4190	38
537	20250502	095100	35080110	4195	4195	4195	4195	0
538	20250502	095000	35080110	4195	4195	4195	4195	1
539	20250502	094900	35075915	4180	4180	4180	4180	0
540	20250502	094800	35075915	4180	4180	4180	4180	0
541	20250502	094700	35075915	4180	4180	4180	4180	840
542	20250502	094600	31564715	4180	4180	4180	4180	0
543	20250502	094500	31564715	4180	4180	4180	4180	0
544	20250502	094400	31564715	4180	4180	4180	4180	27
545	20250502	094300	31451855	4180	4180	4180	4180	0
546	20250502	094200	31451855	4180	4195	4195	4180	40
547	20250502	094100	31284505	4195	4195	4195	4195	0
548	20250502	094000	31284505	4195	4195	4195	4195	0
549	20250502	093900	31284505	4195	4195	4195	4195	14
550	20250502	093800	31225775	4190	4185	4190	4180	65
551	20250502	093700	30953700	4185	4185	4185	4185	0
552	20250502	093600	30953700	4185	4185	4185	4185	0
553	20250502	093500	30953700	4185	4185	4185	4185	1
554	20250502	093400	30949515	4180	4180	4180	4180	0
555	20250502	093300	30949515	4180	4180	4180	4180	28
556	20250502	093200	30832475	4180	4180	4180	4160	47
557	20250502	093100	30636550	4170	4170	4170	4170	0
558	20250502	093000	30636550	4170	4170	4170	4170	3
559	20250502	092900	30624040	4170	4175	4175	4170	2
560	20250502	092800	30615695	4180	4180	4180	4180	0
561	20250502	092700	30615695	4180	4180	4180	4180	0
562	20250502	092600	30615695	4180	4180	4180	4180	0
563	20250502	092500	30615695	4180	4180	4180	4180	0
564	20250502	092400	30615695	4180	4180	4180	4180	0
565	20250502	092300	30615695	4180	4180	4180	4180	0
566	20250502	092200	30615695	4180	4180	4180	4180	0
567	20250502	092100	30615695	4180	4180	4180	4180	0
568	20250502	092000	30615695	4180	4180	4180	4180	0
569	20250502	091900	30615695	4180	4180	4180	4180	0
570	20250502	091800	30615695	4180	4180	4180	4180	42
571	20250502	091700	30440135	4160	4160	4160	4160	0
572	20250502	091600	30440135	4160	4160	4160	4160	0
573	20250502	091500	30440135	4160	4160	4160	4160	0
574	20250502	091400	30440135	4160	4160	4160	4160	128
575	20250502	091300	29907655	4160	4180	4180	4160	21
576	20250502	091200	29820195	4175	4175	4175	4175	13
577	20250502	091100	29765920	4170	4165	4170	4165	203
578	20250502	091000	28919895	4150	4150	4150	4150	1
579	20250502	090900	28915745	4165	4165	4165	4165	8
580	20250502	090800	28882425	4165	4165	4165	4165	1
581	20250502	090700	28878260	4160	4160	4160	4160	0
582	20250502	090600	28878260	4160	4160	4160	4160	1743
583	20250502	090500	21627380	4160	4160	4160	4160	502
584	20250502	090400	19539060	4135	4135	4135	4135	0
585	20250502	090300	19539060	4135	4145	4145	4125	3392
586	20250502	090200	5531165	4150	4165	4165	4150	418
587	20250502	090100	3793800	4180	4180	4180	4180	0
588	20250502	090000	3793800	4180	4160	4180	4160	910