KissMeData/031430/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	185700	795861415	9830	9830	9830	9830	853
3	20250502	185600	795861415	9830	9830	9830	9830	0
4	20250502	185500	795861415	9830	9830	9830	9830	0
5	20250502	185400	795861415	9830	9830	9830	9830	0
6	20250502	185300	795861415	9830	9830	9830	9830	0
7	20250502	185200	795861415	9830	9830	9830	9830	0
8	20250502	185100	795861415	9830	9830	9830	9830	0
9	20250502	185000	795861415	9830	9830	9830	9830	0
10	20250502	184900	795861415	9830	9830	9830	9830	0
11	20250502	184800	795861415	9830	9830	9830	9830	0
12	20250502	184700	795861415	9830	9830	9830	9830	0
13	20250502	184600	795861415	9830	9830	9830	9830	0
14	20250502	184500	795861415	9830	9830	9830	9830	0
15	20250502	184400	795861415	9830	9830	9830	9830	0
16	20250502	184300	795861415	9830	9830	9830	9830	0
17	20250502	184200	795861415	9830	9830	9830	9830	0
18	20250502	184100	795861415	9830	9830	9830	9830	0
19	20250502	184000	795861415	9830	9830	9830	9830	0
20	20250502	183900	795861415	9830	9830	9830	9830	0
21	20250502	183800	795861415	9830	9830	9830	9830	0
22	20250502	183700	795861415	9830	9830	9830	9830	0
23	20250502	183600	795861415	9830	9830	9830	9830	0
24	20250502	183500	795861415	9830	9830	9830	9830	0
25	20250502	183400	795861415	9830	9830	9830	9830	0
26	20250502	183300	795861415	9830	9830	9830	9830	0
27	20250502	183200	795861415	9830	9830	9830	9830	0
28	20250502	183100	795861415	9830	9830	9830	9830	0
29	20250502	183000	795861415	9830	9830	9830	9830	0
30	20250502	182900	795861415	9830	9830	9830	9830	0
31	20250502	182800	795861415	9830	9830	9830	9830	0
32	20250502	182700	795861415	9830	9830	9830	9830	853
33	20250502	182600	795861415	9830	9830	9830	9830	0
34	20250502	182500	795861415	9830	9830	9830	9830	0
35	20250502	182400	795861415	9830	9830	9830	9830	0
36	20250502	182300	795861415	9830	9830	9830	9830	0
37	20250502	182200	795861415	9830	9830	9830	9830	0
38	20250502	182100	795861415	9830	9830	9830	9830	0
39	20250502	182000	795861415	9830	9830	9830	9830	0
40	20250502	181900	795861415	9830	9830	9830	9830	0
41	20250502	181800	795861415	9830	9830	9830	9830	0
42	20250502	181700	795861415	9830	9830	9830	9830	0
43	20250502	181600	795861415	9830	9830	9830	9830	0
44	20250502	181500	795861415	9830	9830	9830	9830	0
45	20250502	181400	795861415	9830	9830	9830	9830	0
46	20250502	181300	795861415	9830	9830	9830	9830	0
47	20250502	181200	795861415	9830	9830	9830	9830	0
48	20250502	181100	795861415	9830	9830	9830	9830	0
49	20250502	181000	795861415	9830	9830	9830	9830	0
50	20250502	180900	795861415	9830	9830	9830	9830	0
51	20250502	180800	795861415	9830	9830	9830	9830	0
52	20250502	180700	795861415	9830	9830	9830	9830	0
53	20250502	180600	795861415	9830	9830	9830	9830	0
54	20250502	180500	795861415	9830	9830	9830	9830	0
55	20250502	180400	795861415	9830	9830	9830	9830	0
56	20250502	180300	795861415	9830	9830	9830	9830	0
57	20250502	180200	795861415	9830	9830	9830	9830	0
58	20250502	180100	795861415	9830	9830	9830	9830	0
59	20250502	180000	795861415	9830	9830	9830	9830	0
60	20250502	175900	795861415	9830	9830	9830	9830	0
61	20250502	175800	795861415	9830	9830	9830	9830	0
62	20250502	175700	795861415	9830	9830	9830	9830	853
63	20250502	175600	795861415	9830	9830	9830	9830	0
64	20250502	175500	795861415	9830	9830	9830	9830	0
65	20250502	175400	795861415	9830	9830	9830	9830	0
66	20250502	175300	795861415	9830	9830	9830	9830	0
67	20250502	175200	795861415	9830	9830	9830	9830	0
68	20250502	175100	795861415	9830	9830	9830	9830	0
69	20250502	175000	795861415	9830	9830	9830	9830	0
70	20250502	174900	795861415	9830	9830	9830	9830	0
71	20250502	174800	795861415	9830	9830	9830	9830	0
72	20250502	174700	795861415	9830	9830	9830	9830	0
73	20250502	174600	795861415	9830	9830	9830	9830	0
74	20250502	174500	795861415	9830	9830	9830	9830	0
75	20250502	174400	795861415	9830	9830	9830	9830	0
76	20250502	174300	795861415	9830	9830	9830	9830	0
77	20250502	174200	795861415	9830	9830	9830	9830	0
78	20250502	174100	795861415	9830	9830	9830	9830	0
79	20250502	174000	795861415	9830	9830	9830	9830	0
80	20250502	173900	795861415	9830	9830	9830	9830	0
81	20250502	173800	795861415	9830	9830	9830	9830	0
82	20250502	173700	795861415	9830	9830	9830	9830	0
83	20250502	173600	795861415	9830	9830	9830	9830	0
84	20250502	173500	795861415	9830	9830	9830	9830	0
85	20250502	173400	795861415	9830	9830	9830	9830	0
86	20250502	173300	795861415	9830	9830	9830	9830	0
87	20250502	173200	795861415	9830	9830	9830	9830	0
88	20250502	173100	795861415	9830	9830	9830	9830	0
89	20250502	173000	795861415	9830	9830	9830	9830	0
90	20250502	172900	795861415	9830	9830	9830	9830	0
91	20250502	172800	795861415	9830	9830	9830	9830	0
92	20250502	172700	795861415	9830	9830	9830	9830	853
93	20250502	172600	795861415	9830	9830	9830	9830	0
94	20250502	172500	795861415	9830	9830	9830	9830	0
95	20250502	172400	795861415	9830	9830	9830	9830	0
96	20250502	172300	795861415	9830	9830	9830	9830	0
97	20250502	172200	795861415	9830	9830	9830	9830	0
98	20250502	172100	795861415	9830	9830	9830	9830	0
99	20250502	172000	795861415	9830	9830	9830	9830	0
100	20250502	171900	795861415	9830	9830	9830	9830	0
101	20250502	171800	795861415	9830	9830	9830	9830	0
102	20250502	171700	795861415	9830	9830	9830	9830	0
103	20250502	171600	795861415	9830	9830	9830	9830	0
104	20250502	171500	795861415	9830	9830	9830	9830	0
105	20250502	171400	795861415	9830	9830	9830	9830	0
106	20250502	171300	795861415	9830	9830	9830	9830	0
107	20250502	171200	795861415	9830	9830	9830	9830	0
108	20250502	171100	795861415	9830	9830	9830	9830	0
109	20250502	171000	795861415	9830	9830	9830	9830	0
110	20250502	170900	795861415	9830	9830	9830	9830	0
111	20250502	170800	795861415	9830	9830	9830	9830	0
112	20250502	170700	795861415	9830	9830	9830	9830	0
113	20250502	170600	795861415	9830	9830	9830	9830	0
114	20250502	170500	795861415	9830	9830	9830	9830	0
115	20250502	170400	795861415	9830	9830	9830	9830	0
116	20250502	170300	795861415	9830	9830	9830	9830	0
117	20250502	170200	795861415	9830	9830	9830	9830	0
118	20250502	170100	795861415	9830	9830	9830	9830	0
119	20250502	170000	795861415	9830	9830	9830	9830	0
120	20250502	165900	795861415	9830	9830	9830	9830	0
121	20250502	165800	795861415	9830	9830	9830	9830	0
122	20250502	165700	795861415	9830	9830	9830	9830	853
123	20250502	165600	795861415	9830	9830	9830	9830	0
124	20250502	165500	795861415	9830	9830	9830	9830	0
125	20250502	165400	795861415	9830	9830	9830	9830	0
126	20250502	165300	795861415	9830	9830	9830	9830	0
127	20250502	165200	795861415	9830	9830	9830	9830	0
128	20250502	165100	795861415	9830	9830	9830	9830	0
129	20250502	165000	795861415	9830	9830	9830	9830	0
130	20250502	164900	795861415	9830	9830	9830	9830	0
131	20250502	164800	795861415	9830	9830	9830	9830	0
132	20250502	164700	795861415	9830	9830	9830	9830	0
133	20250502	164600	795861415	9830	9830	9830	9830	0
134	20250502	164500	795861415	9830	9830	9830	9830	0
135	20250502	164400	795861415	9830	9830	9830	9830	0
136	20250502	164300	795861415	9830	9830	9830	9830	0
137	20250502	164200	795861415	9830	9830	9830	9830	0
138	20250502	164100	795861415	9830	9830	9830	9830	0
139	20250502	164000	795861415	9830	9830	9830	9830	0
140	20250502	163900	795861415	9830	9830	9830	9830	0
141	20250502	163800	795861415	9830	9830	9830	9830	0
142	20250502	163700	795861415	9830	9830	9830	9830	0
143	20250502	163600	795861415	9830	9830	9830	9830	0
144	20250502	163500	795861415	9830	9830	9830	9830	0
145	20250502	163400	795861415	9830	9830	9830	9830	0
146	20250502	163300	795861415	9830	9830	9830	9830	0
147	20250502	163200	795861415	9830	9830	9830	9830	0
148	20250502	163100	795861415	9830	9830	9830	9830	0
149	20250502	163000	795861415	9830	9830	9830	9830	0
150	20250502	162900	795861415	9830	9830	9830	9830	0
151	20250502	162800	795861415	9830	9830	9830	9830	0
152	20250502	162700	795861415	9830	9830	9830	9830	853
153	20250502	162600	795861415	9830	9830	9830	9830	0
154	20250502	162500	795861415	9830	9830	9830	9830	0
155	20250502	162400	795861415	9830	9830	9830	9830	0
156	20250502	162300	795861415	9830	9830	9830	9830	0
157	20250502	162200	795861415	9830	9830	9830	9830	0
158	20250502	162100	795861415	9830	9830	9830	9830	0
159	20250502	162000	795861415	9830	9830	9830	9830	0
160	20250502	161900	795861415	9830	9830	9830	9830	0
161	20250502	161800	795861415	9830	9830	9830	9830	0
162	20250502	161700	795861415	9830	9830	9830	9830	0
163	20250502	161600	795861415	9830	9830	9830	9830	0
164	20250502	161500	795861415	9830	9830	9830	9830	0
165	20250502	161400	795861415	9830	9830	9830	9830	0
166	20250502	161300	795861415	9830	9830	9830	9830	0
167	20250502	161200	795861415	9830	9830	9830	9830	0
168	20250502	161100	795861415	9830	9830	9830	9830	0
169	20250502	161000	795861415	9830	9830	9830	9830	0
170	20250502	160900	795861415	9830	9830	9830	9830	0
171	20250502	160800	795861415	9830	9830	9830	9830	0
172	20250502	160700	795861415	9830	9830	9830	9830	0
173	20250502	160600	795861415	9830	9830	9830	9830	0
174	20250502	160500	795861415	9830	9830	9830	9830	0
175	20250502	160400	795861415	9830	9830	9830	9830	0
176	20250502	160300	795861415	9830	9830	9830	9830	0
177	20250502	160200	795861415	9830	9830	9830	9830	0
178	20250502	160100	795861415	9830	9830	9830	9830	0
179	20250502	160000	795861415	9830	9830	9830	9830	0
180	20250502	155900	795861415	9830	9830	9830	9830	0
181	20250502	155800	795861415	9830	9830	9830	9830	0
182	20250502	155700	795861415	9830	9830	9830	9830	853
183	20250502	155600	795861415	9830	9830	9830	9830	0
184	20250502	155500	795861415	9830	9830	9830	9830	0
185	20250502	155400	795861415	9830	9830	9830	9830	0
186	20250502	155300	795861415	9830	9830	9830	9830	0
187	20250502	155200	795861415	9830	9830	9830	9830	0
188	20250502	155100	795861415	9830	9830	9830	9830	0
189	20250502	155000	795861415	9830	9830	9830	9830	0
190	20250502	154900	795861415	9830	9830	9830	9830	0
191	20250502	154800	795861415	9830	9830	9830	9830	0
192	20250502	154700	795861415	9830	9830	9830	9830	0
193	20250502	154600	795861415	9830	9830	9830	9830	0
194	20250502	154500	795861415	9830	9830	9830	9830	0
195	20250502	154400	795861415	9830	9830	9830	9830	0
196	20250502	154300	795861415	9830	9830	9830	9830	0
197	20250502	154200	795861415	9830	9830	9830	9830	0
198	20250502	154100	795861415	9830	9830	9830	9830	0
199	20250502	154000	795861415	9830	9830	9830	9830	0
200	20250502	153900	795861415	9830	9830	9830	9830	0
201	20250502	153800	795861415	9830	9830	9830	9830	0
202	20250502	153700	795861415	9830	9830	9830	9830	0
203	20250502	153600	795861415	9830	9830	9830	9830	0
204	20250502	153500	795861415	9830	9830	9830	9830	0
205	20250502	153400	795861415	9830	9830	9830	9830	0
206	20250502	153300	795861415	9830	9830	9830	9830	0
207	20250502	153200	795861415	9830	9830	9830	9830	0
208	20250502	153100	795861415	9830	9830	9830	9830	0
209	20250502	153000	795861415	9830	9830	9830	9830	853
210	20250502	152900	787476425	9890	9890	9890	9890	0
211	20250502	152800	787476425	9890	9890	9890	9890	0
212	20250502	152700	787476425	9890	9890	9890	9890	0
213	20250502	152600	787476425	9890	9890	9890	9890	0
214	20250502	152500	787476425	9890	9890	9890	9890	0
215	20250502	152400	787476425	9890	9890	9890	9890	0
216	20250502	152300	787476425	9890	9890	9890	9890	0
217	20250502	152200	787476425	9890	9890	9890	9890	0
218	20250502	152100	787476425	9890	9890	9890	9890	0
219	20250502	152000	787476425	9890	9890	9890	9890	0
220	20250502	151900	787476425	9890	9890	9890	9890	0
221	20250502	151800	787476425	9890	9860	9890	9860	78
222	20250502	151700	786705035	9830	9840	9840	9830	52
223	20250502	151600	786193835	9840	9860	9860	9840	27
224	20250502	151500	785927915	9860	9880	9880	9860	15
225	20250502	151400	785779915	9880	9860	9880	9860	71
226	20250502	151300	785079815	9860	9860	9860	9860	38
227	20250502	151200	784705135	9860	9860	9860	9860	18
228	20250502	151100	784527655	9850	9850	9850	9830	168
229	20250502	151000	782874185	9830	9840	9850	9830	454
230	20250502	150900	778406835	9840	9840	9840	9840	15
231	20250502	150800	778259235	9840	9840	9840	9840	249
232	20250502	150700	775809075	9840	9840	9840	9840	15
233	20250502	150600	775661475	9840	9840	9840	9840	19
234	20250502	150500	775474515	9850	9850	9850	9850	0
235	20250502	150400	775474515	9850	9830	9850	9820	158
236	20250502	150300	773920365	9830	9840	9840	9830	341
237	20250502	150200	770568065	9830	9830	9830	9830	30
238	20250502	150100	770273165	9830	9850	9850	9830	861
239	20250502	150000	761804905	9860	9860	9860	9860	3
240	20250502	145900	761775325	9870	9870	9870	9870	105
241	20250502	145800	760738975	9850	9860	9860	9850	119
242	20250502	145700	759565735	9860	9860	9860	9860	38
243	20250502	145600	759191055	9860	9860	9860	9860	230
244	20250502	145500	756923255	9860	9860	9870	9860	27
245	20250502	145400	756656925	9860	9860	9860	9860	26
246	20250502	145300	756400565	9860	9870	9870	9860	544
247	20250502	145200	751031295	9870	9870	9870	9870	8
248	20250502	145100	750952335	9870	9870	9870	9870	244
249	20250502	145000	748544055	9870	9870	9870	9870	200
250	20250502	144900	746570055	9870	9870	9870	9860	589
251	20250502	144800	740759415	9880	9880	9880	9870	42
252	20250502	144700	740344625	9870	9870	9870	9870	200
253	20250502	144600	738370625	9880	9870	9880	9860	535
254	20250502	144500	733092295	9880	9880	9880	9880	165
255	20250502	144400	731462095	9880	9880	9880	9880	51
256	20250502	144300	730958215	9880	9880	9880	9880	103
257	20250502	144200	729940575	9880	9880	9880	9880	100
258	20250502	144100	728952575	9880	9870	9880	9870	120
259	20250502	144000	727767195	9890	9880	9890	9880	102
260	20250502	143900	726759425	9900	9900	9900	9900	0
261	20250502	143800	726759425	9900	9890	9900	9890	102
262	20250502	143700	725750635	9880	9870	9890	9870	117
263	20250502	143600	724593885	9890	9880	9890	9880	396
264	20250502	143500	720677815	9880	9880	9880	9880	57
265	20250502	143400	720114655	9880	9880	9880	9880	47
266	20250502	143300	719650295	9870	9860	9880	9860	147
267	20250502	143200	718198445	9860	9870	9870	9860	214
268	20250502	143100	716087655	9880	9880	9880	9880	109
269	20250502	143000	715010735	9880	9880	9880	9880	96
270	20250502	142900	714062255	9880	9880	9880	9880	0
271	20250502	142800	714062255	9880	9860	9880	9860	270
272	20250502	142700	711398205	9860	9850	9860	9850	200
273	20250502	142600	709426225	9840	9860	9860	9840	239
274	20250502	142500	707071685	9860	9860	9860	9850	174
275	20250502	142400	705356925	9860	9860	9860	9860	365
276	20250502	142300	701758025	9860	9860	9860	9860	215
277	20250502	142200	699638125	9860	9860	9860	9860	15
278	20250502	142100	699490225	9860	9870	9870	9860	25
279	20250502	142000	699243625	9870	9870	9870	9870	0
280	20250502	141900	699243625	9870	9870	9870	9870	5
281	20250502	141800	699194275	9870	9860	9870	9860	161
282	20250502	141700	697605405	9860	9860	9860	9860	32
283	20250502	141600	697289885	9860	9860	9860	9860	0
284	20250502	141500	697289885	9860	9850	9860	9850	451
285	20250502	141400	692843035	9850	9850	9850	9850	19
286	20250502	141300	692655885	9860	9870	9870	9850	344
287	20250502	141200	689264955	9880	9880	9880	9880	1
288	20250502	141100	689255075	9880	9880	9880	9880	204
289	20250502	141000	687239555	9880	9880	9880	9880	0
290	20250502	140900	687239555	9880	9880	9880	9880	3
291	20250502	140800	687209915	9880	9890	9890	9860	505
292	20250502	140700	682224755	9890	9890	9890	9890	12
293	20250502	140600	682106075	9880	9880	9880	9880	96
294	20250502	140500	681157595	9880	9880	9880	9880	0
295	20250502	140400	681157595	9880	9880	9880	9880	291
296	20250502	140300	678282515	9880	9880	9880	9880	0
297	20250502	140200	678282515	9880	9840	9880	9840	119
298	20250502	140100	677108345	9850	9850	9860	9820	825
299	20250502	140000	668994315	9850	9860	9860	9830	918
300	20250502	135900	659954685	9860	9870	9870	9860	227
301	20250502	135800	657714445	9870	9880	9880	9870	807
302	20250502	135700	649744285	9880	9880	9880	9880	15
303	20250502	135600	649596085	9880	9880	9880	9880	17
304	20250502	135500	649428125	9880	9880	9880	9880	101
305	20250502	135400	648430245	9870	9880	9880	9870	500
306	20250502	135300	643493135	9890	9890	9890	9890	5
307	20250502	135200	643443685	9890	9890	9890	9890	94
308	20250502	135100	642514025	9890	9880	9890	9880	278
309	20250502	135000	639764705	9880	9880	9880	9880	0
310	20250502	134900	639764705	9880	9880	9880	9880	10
311	20250502	134800	639665905	9880	9880	9890	9880	117
312	20250502	134700	638509075	9880	9880	9880	9880	0
313	20250502	134600	638509075	9880	9880	9880	9880	119
314	20250502	134500	637333355	9890	9860	9890	9860	660
315	20250502	134400	630813075	9870	9840	9870	9840	523
316	20250502	134300	625655045	9840	9850	9870	9810	4032
317	20250502	134200	586017395	9860	9870	9880	9840	4622
318	20250502	134100	540448005	9870	9920	9920	9850	2891
319	20250502	134000	511856275	9910	9910	9910	9910	20
320	20250502	133900	511658075	9910	9910	9910	9910	0
321	20250502	133800	511658075	9910	9920	9920	9910	484
322	20250502	133700	506859645	9920	9920	9920	9920	158
323	20250502	133600	505292285	9920	9920	9920	9920	1
324	20250502	133500	505282365	9910	9910	9910	9910	108
325	20250502	133400	504212085	9910	9910	9910	9910	0
326	20250502	133300	504212085	9910	9910	9910	9910	11
327	20250502	133200	504103075	9910	9930	9930	9910	1417
328	20250502	133100	490034245	9940	9940	9940	9940	4
329	20250502	133000	489994485	9935	9935	9935	9935	0
330	20250502	132900	489994485	9935	9935	9935	9935	0
331	20250502	132800	489994485	9935	9930	9940	9930	7
332	20250502	132700	489924940	9940	9940	9940	9940	4
333	20250502	132600	489885180	9930	9930	9930	9930	5
334	20250502	132500	489835530	9920	9930	9930	9920	231
335	20250502	132400	487542920	9940	9940	9940	9940	4
336	20250502	132300	487503160	9940	9940	9940	9940	3
337	20250502	132200	487473340	9920	9920	9920	9920	2
338	20250502	132100	487453500	9920	9920	9920	9920	0
339	20250502	132000	487453500	9920	9920	9920	9920	0
340	20250502	131900	487453500	9920	9920	9920	9920	0
341	20250502	131800	487453500	9920	9920	9920	9920	0
342	20250502	131700	487453500	9920	9920	9920	9920	209
343	20250502	131600	485380220	9920	9930	9930	9920	1569
344	20250502	131500	469800680	9930	9930	9930	9930	0
345	20250502	131400	469800680	9930	9930	9930	9930	0
346	20250502	131300	469800680	9930	9930	9930	9930	10
347	20250502	131200	469701380	9920	9920	9920	9920	0
348	20250502	131100	469701380	9920	9920	9920	9920	0
349	20250502	131000	469701380	9920	9920	9920	9920	105
350	20250502	130900	468659780	9920	9920	9920	9920	4
351	20250502	130800	468620100	9920	9920	9920	9920	0
352	20250502	130700	468620100	9920	9920	9920	9920	0
353	20250502	130600	468620100	9920	9920	9920	9920	98
354	20250502	130500	467647940	9920	9920	9920	9920	205
355	20250502	130400	465614340	9920	9920	9920	9920	0
356	20250502	130300	465614340	9920	9920	9920	9920	0
357	20250502	130200	465614340	9920	9920	9920	9920	132
358	20250502	130100	464304900	9920	9920	9920	9920	207
359	20250502	130000	462251460	9920	9920	9920	9920	0
360	20250502	125900	462251460	9920	9920	9920	9920	0
361	20250502	125800	462251460	9920	9920	9920	9920	11
362	20250502	125700	462142340	9920	9910	9920	9900	608
363	20250502	125600	456116370	9910	9920	9920	9910	1473
364	20250502	125500	441504380	9930	9930	9930	9930	0
365	20250502	125400	441504380	9930	9930	9930	9930	9
366	20250502	125300	441415010	9920	9920	9920	9920	0
367	20250502	125200	441415010	9920	9920	9920	9920	0
368	20250502	125100	441415010	9920	9920	9920	9920	0
369	20250502	125000	441415010	9920	9920	9920	9920	0
370	20250502	124900	441415010	9920	9920	9920	9920	37
371	20250502	124800	441047970	9920	9920	9920	9920	0
372	20250502	124700	441047970	9920	9920	9920	9920	0
373	20250502	124600	441047970	9920	9920	9920	9920	0
374	20250502	124500	441047970	9920	9920	9920	9920	0
375	20250502	124400	441047970	9920	9920	9920	9920	0
376	20250502	124300	441047970	9920	9920	9920	9920	0
377	20250502	124200	441047970	9920	9920	9920	9920	0
378	20250502	124100	441047970	9920	9930	9930	9920	906
379	20250502	124000	432051950	9930	9930	9930	9930	0
380	20250502	123900	432051950	9930	9940	9940	9930	25
381	20250502	123800	431803660	9930	9930	9930	9930	10
382	20250502	123700	431704360	9940	9940	9940	9940	132
383	20250502	123600	430392280	9940	9940	9940	9940	1
384	20250502	123500	430382340	9940	9940	9940	9940	4
385	20250502	123400	430342580	9930	9930	9930	9930	0
386	20250502	123300	430342580	9930	9940	9940	9930	65
387	20250502	123200	429696830	9930	9930	9930	9930	0
388	20250502	123100	429696830	9930	9930	9930	9930	123
389	20250502	123000	428475440	9920	9920	9920	9920	458
390	20250502	122900	423932080	9910	9910	9910	9910	1
391	20250502	122800	423922170	9910	9910	9910	9910	0
392	20250502	122700	423922170	9910	9910	9910	9910	0
393	20250502	122600	423922170	9910	9910	9910	9910	2
394	20250502	122500	423902350	9910	9910	9910	9910	3
395	20250502	122400	423872620	9910	9910	9910	9910	0
396	20250502	122300	423872620	9910	9910	9910	9910	0
397	20250502	122200	423872620	9910	9910	9910	9910	163
398	20250502	122100	422257290	9910	9910	9910	9910	3
399	20250502	122000	422227560	9910	9910	9910	9910	0
400	20250502	121900	422227560	9910	9910	9910	9910	104
401	20250502	121800	421196920	9900	9900	9900	9900	46
402	20250502	121700	420741520	9900	9920	9920	9900	1205
403	20250502	121600	408802050	9920	9920	9920	9920	0
404	20250502	121500	408802050	9920	9920	9920	9920	0
405	20250502	121400	408802050	9920	9920	9920	9920	0
406	20250502	121300	408802050	9920	9920	9920	9920	14
407	20250502	121200	408663170	9920	9920	9920	9920	0
408	20250502	121100	408663170	9920	9920	9920	9920	0
409	20250502	121000	408663170	9920	9920	9920	9920	4
410	20250502	120900	408623490	9920	9920	9920	9920	0
411	20250502	120800	408623490	9920	9920	9920	9920	0
412	20250502	120700	408623490	9920	9920	9920	9920	0
413	20250502	120600	408623490	9920	9930	9930	9920	107
414	20250502	120500	407561140	9930	9920	9930	9920	116
415	20250502	120400	406409790	9920	9920	9920	9920	0
416	20250502	120300	406409790	9920	9930	9930	9920	91
417	20250502	120200	405506170	9920	9930	9930	9920	9
418	20250502	120100	405416810	9940	9930	9940	9930	110
419	20250502	120000	404324490	9930	9930	9930	9920	586
420	20250502	115900	398505860	9930	9930	9930	9930	0
421	20250502	115800	398505860	9930	9930	9930	9930	0
422	20250502	115700	398505860	9930	9930	9930	9930	0
423	20250502	115600	398505860	9930	9930	9930	9930	0
424	20250502	115500	398505860	9930	9930	9930	9930	0
425	20250502	115400	398505860	9930	9930	9930	9930	5
426	20250502	115300	398456210	9930	9930	9930	9930	173
427	20250502	115200	396738320	9930	9930	9930	9930	0
428	20250502	115100	396738320	9930	9910	9930	9910	12
429	20250502	115000	396619320	9930	9910	9930	9910	127
430	20250502	114900	395359260	9910	9910	9910	9900	629
431	20250502	114800	389130370	9910	9930	9930	9910	118
432	20250502	114700	387959540	9930	9940	9950	9930	167
433	20250502	114600	386299210	9930	9930	9930	9930	4
434	20250502	114500	386259490	9930	9940	9940	9930	107
435	20250502	114400	385195970	9930	9940	9940	9930	110
436	20250502	114300	384102610	9940	9940	9940	9940	0
437	20250502	114200	384102610	9940	9940	9940	9940	181
438	20250502	114100	382303470	9940	9900	9940	9890	622
439	20250502	114000	376138370	9890	9900	9910	9890	182
440	20250502	113900	374337370	9900	9920	9920	9900	684
441	20250502	113800	367559430	9920	9940	9940	9920	125
442	20250502	113700	366317250	9940	9940	9940	9930	235
443	20250502	113600	363981380	9940	9940	9940	9940	7
444	20250502	113500	363911800	9940	9940	9940	9940	11
445	20250502	113400	363802460	9940	9940	9940	9940	56
446	20250502	113300	363245820	9940	9940	9940	9940	4
447	20250502	113200	363206060	9940	9940	9940	9940	107
448	20250502	113100	362142480	9940	9940	9950	9940	145
449	20250502	113000	360700690	9950	9940	9950	9940	169
450	20250502	112900	359020230	9930	9930	9930	9930	4
451	20250502	112800	358980510	9940	9920	9940	9920	95
452	20250502	112700	358036230	9940	9940	9940	9940	107
453	20250502	112600	356972650	9940	9940	9940	9940	0
454	20250502	112500	356972650	9940	9940	9940	9940	98
455	20250502	112400	355998530	9930	9930	9940	9930	110
456	20250502	112300	354905720	9930	9930	9930	9930	0
457	20250502	112200	354905720	9930	9940	9940	9930	109
458	20250502	112100	353822390	9930	9930	9930	9930	345
459	20250502	112000	350396540	9930	9950	9950	9930	253
460	20250502	111900	347882210	9950	9950	9950	9950	2
461	20250502	111800	347862310	9930	9930	9930	9930	23
462	20250502	111700	347633920	9930	9940	9950	9930	134
463	20250502	111600	346301790	9930	9930	9930	9930	5
464	20250502	111500	346252140	9950	9930	9950	9930	166
465	20250502	111400	344601720	9950	9930	9950	9930	108
466	20250502	111300	343527200	9950	9950	9950	9950	0
467	20250502	111200	343527200	9950	9960	9960	9950	681
468	20250502	111100	336750160	9960	9960	9960	9960	106
469	20250502	111000	335694400	9960	9950	9960	9950	205
470	20250502	110900	333653600	9960	9960	9960	9960	191
471	20250502	110800	331751240	9960	9960	9960	9960	300
472	20250502	110700	328763240	9960	9970	9970	9960	13
473	20250502	110600	328633660	9950	9950	9950	9950	10
474	20250502	110500	328534160	9970	9960	9970	9960	514
475	20250502	110400	323410560	9970	9960	9970	9960	211
476	20250502	110300	321308000	9950	9960	9960	9950	94
477	20250502	110200	320371790	9960	9960	9960	9960	135
478	20250502	110100	319027190	9950	9950	9950	9950	0
479	20250502	110000	319027190	9950	9950	9960	9950	108
480	20250502	105900	317951590	9960	9960	9960	9960	97
481	20250502	105800	316985470	9960	9950	9960	9950	273
482	20250502	105700	314268090	9940	9940	9940	9940	4
483	20250502	105600	314228330	9950	9960	9960	9940	1515
484	20250502	105500	299148930	9960	9960	9960	9960	3
485	20250502	105400	299119050	9960	9960	9960	9960	636
486	20250502	105300	292784490	9950	9960	9960	9950	86
487	20250502	105200	291928080	9960	9960	9960	9960	114
488	20250502	105100	290792640	9950	9950	9950	9950	0
489	20250502	105000	290792640	9950	9950	9950	9950	1
490	20250502	104900	290782690	9950	9960	9960	9950	100
491	20250502	104800	289787650	9960	9960	9960	9960	5
492	20250502	104700	289737850	9960	9950	9960	9950	55
493	20250502	104600	289190100	9950	9950	9950	9950	0
494	20250502	104500	289190100	9950	9960	9960	9950	4
495	20250502	104400	289150290	9950	9950	9950	9950	5
496	20250502	104300	289100540	9960	9950	9960	9950	124
497	20250502	104200	287865770	9950	9960	9960	9950	79
498	20250502	104100	287079090	9960	9970	9970	9960	192
499	20250502	104000	285165700	9970	9970	9970	9970	0
500	20250502	103900	285165700	9970	9980	9980	9970	1122
501	20250502	103800	273976860	9980	9980	9980	9980	6
502	20250502	103700	273916980	9980	9970	9980	9970	21
503	20250502	103600	273707600	9960	9960	9960	9960	1
504	20250502	103500	273697640	9980	9980	9980	9980	183
505	20250502	103400	271871300	9980	9920	9980	9920	5756
506	20250502	103300	214577260	9920	9910	9920	9910	72
507	20250502	103200	213863730	9910	9920	9920	9900	554
508	20250502	103100	208374380	9920	9920	9930	9920	348
509	20250502	103000	204920220	9920	9910	9940	9910	270
510	20250502	102900	202242070	9910	9910	9910	9910	104
511	20250502	102800	201211430	9890	9900	9910	9890	308
512	20250502	102700	198161370	9900	9910	9920	9900	366
513	20250502	102600	194535730	9910	9910	9910	9910	17
514	20250502	102500	194367260	9910	9910	9910	9910	205
515	20250502	102400	192335710	9910	9910	9910	9910	200
516	20250502	102300	190353710	9910	9910	9910	9910	0
517	20250502	102200	190353710	9910	9910	9910	9910	0
518	20250502	102100	190353710	9910	9910	9910	9910	4
519	20250502	102000	190314070	9910	9910	9910	9910	358
520	20250502	101900	186766290	9920	9920	9920	9920	14
521	20250502	101800	186627410	9920	9920	9920	9920	154
522	20250502	101700	185099730	9930	9930	9930	9930	556
523	20250502	101600	179578650	9940	9950	9950	9940	13
524	20250502	101500	179449390	9940	9940	9940	9940	0
525	20250502	101400	179449390	9940	9930	9950	9930	9
526	20250502	101300	179359960	9930	9930	9940	9930	140
527	20250502	101200	177969750	9930	9950	9950	9930	1201
528	20250502	101100	166042390	9950	9950	9950	9950	0
529	20250502	101000	166042390	9950	9930	9950	9930	151
530	20250502	100900	164541940	9940	9940	9940	9940	110
531	20250502	100800	163448540	9940	9940	9940	9940	5
532	20250502	100700	163398840	9940	9940	9950	9940	764
533	20250502	100600	155804670	9940	9940	9940	9940	51
534	20250502	100500	155297730	9940	9940	9940	9940	1
535	20250502	100400	155287790	9950	9940	9950	9940	79
536	20250502	100300	154502520	9940	9940	9940	9940	0
537	20250502	100200	154502520	9940	9940	9940	9940	213
538	20250502	100100	152385300	9940	9940	9940	9930	133
539	20250502	100000	151063380	9930	9930	9930	9930	235
540	20250502	095900	148729830	9930	9930	9930	9930	0
541	20250502	095800	148729830	9930	9930	9930	9930	117
542	20250502	095700	147568020	9930	9940	9940	9930	577
543	20250502	095600	141838360	9940	9940	9940	9940	12
544	20250502	095500	141719080	9940	9930	9940	9930	25
545	20250502	095400	141470590	9930	9930	9930	9930	95
546	20250502	095300	140527240	9930	9930	9930	9930	21
547	20250502	095200	140318710	9930	9930	9930	9930	0
548	20250502	095100	140318710	9930	9920	9930	9920	11
549	20250502	095000	140209520	9920	9930	9930	9920	766
550	20250502	094900	132608050	9930	9940	9940	9930	558
551	20250502	094800	127061820	9950	9940	9950	9940	576
552	20250502	094700	121336370	9940	9940	9940	9940	4
553	20250502	094600	121296610	9940	9940	9940	9930	31
554	20250502	094500	120988680	9930	9920	9930	9920	198
555	20250502	094400	119022550	9920	9930	9930	9920	368
556	20250502	094300	115369470	9930	9930	9930	9930	48
557	20250502	094200	114892830	9930	9930	9930	9930	75
558	20250502	094100	114148080	9930	9920	9930	9920	76
559	20250502	094000	113393450	9930	9930	9930	9920	8
560	20250502	093900	113314020	9920	9910	9940	9910	439
561	20250502	093800	108954320	9900	9900	9900	9890	444
562	20250502	093700	104561520	9890	9900	9900	9880	210
563	20250502	093600	102484400	9920	9895	9920	9895	308
564	20250502	093500	99434470	9895	9895	9895	9895	3
565	20250502	093400	99404785	9895	9895	9895	9895	0
566	20250502	093300	99404785	9895	9890	9895	9890	61
567	20250502	093200	98801490	9890	9890	9900	9890	108
568	20250502	093100	97733360	9880	9870	9880	9870	111
569	20250502	093000	96637780	9880	9880	9910	9870	904
570	20250502	092900	87695670	9880	9870	9880	9870	136
571	20250502	092800	86353240	9870	9870	9870	9870	0
572	20250502	092700	86353240	9870	9880	9900	9870	193
573	20250502	092600	84446650	9880	9870	9900	9870	336
574	20250502	092500	81124960	9880	9890	9890	9880	77
575	20250502	092400	80363960	9890	9890	9910	9890	208
576	20250502	092300	78303750	9880	9900	9900	9880	125
577	20250502	092200	77066520	9900	9900	9900	9900	126
578	20250502	092100	75819120	9900	9920	9920	9900	956
579	20250502	092000	66341280	9940	9930	9940	9920	134
580	20250502	091900	65009920	9920	9920	9930	9920	121
581	20250502	091800	63808770	9920	9930	9930	9920	147
582	20250502	091700	62349260	9930	9920	9940	9920	392
583	20250502	091600	58454270	9940	9930	9940	9930	100
584	20250502	091500	57461260	9920	9900	9920	9900	641
585	20250502	091400	51106760	9890	9890	9890	9890	105
586	20250502	091300	50068310	9890	9860	9900	9860	104
587	20250502	091200	49039890	9860	9850	9860	9850	74
588	20250502	091100	48310970	9840	9840	9850	9830	187
589	20250502	091000	46471610	9840	9840	9840	9840	139
590	20250502	090900	45103850	9840	9830	9840	9830	78
591	20250502	090800	44337090	9840	9820	9840	9820	29
592	20250502	090700	44052040	9830	9790	9840	9790	480
593	20250502	090600	39341300	9790	9830	9830	9780	1086
594	20250502	090500	28701170	9810	9840	9840	9810	225
595	20250502	090400	26488890	9830	9810	9830	9800	716
596	20250502	090300	19462670	9800	9830	9840	9800	477
597	20250502	090200	14775470	9830	9850	9850	9830	151
598	20250502	090100	13288490	9840	9900	9930	9840	1082
599	20250502	090000	2586300	9900	9950	9950	9900	260