KissMeData/037230/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	190500	709040637	1887	1887	1887	1887	7590
3	20250502	190400	709040637	1887	1887	1887	1887	0
4	20250502	190300	709040637	1887	1887	1887	1887	0
5	20250502	190200	709040637	1887	1887	1887	1887	0
6	20250502	190100	709040637	1887	1887	1887	1887	0
7	20250502	190000	709040637	1887	1887	1887	1887	0
8	20250502	185900	709040637	1887	1887	1887	1887	0
9	20250502	185800	709040637	1887	1887	1887	1887	0
10	20250502	185700	709040637	1887	1887	1887	1887	0
11	20250502	185600	709040637	1887	1887	1887	1887	0
12	20250502	185500	709040637	1887	1887	1887	1887	0
13	20250502	185400	709040637	1887	1887	1887	1887	0
14	20250502	185300	709040637	1887	1887	1887	1887	0
15	20250502	185200	709040637	1887	1887	1887	1887	0
16	20250502	185100	709040637	1887	1887	1887	1887	0
17	20250502	185000	709040637	1887	1887	1887	1887	0
18	20250502	184900	709040637	1887	1887	1887	1887	0
19	20250502	184800	709040637	1887	1887	1887	1887	0
20	20250502	184700	709040637	1887	1887	1887	1887	0
21	20250502	184600	709040637	1887	1887	1887	1887	0
22	20250502	184500	709040637	1887	1887	1887	1887	0
23	20250502	184400	709040637	1887	1887	1887	1887	0
24	20250502	184300	709040637	1887	1887	1887	1887	0
25	20250502	184200	709040637	1887	1887	1887	1887	0
26	20250502	184100	709040637	1887	1887	1887	1887	0
27	20250502	184000	709040637	1887	1887	1887	1887	0
28	20250502	183900	709040637	1887	1887	1887	1887	0
29	20250502	183800	709040637	1887	1887	1887	1887	0
30	20250502	183700	709040637	1887	1887	1887	1887	0
31	20250502	183600	709040637	1887	1887	1887	1887	0
32	20250502	183500	709040637	1887	1887	1887	1887	7590
33	20250502	183400	709040637	1887	1887	1887	1887	0
34	20250502	183300	709040637	1887	1887	1887	1887	0
35	20250502	183200	709040637	1887	1887	1887	1887	0
36	20250502	183100	709040637	1887	1887	1887	1887	0
37	20250502	183000	709040637	1887	1887	1887	1887	0
38	20250502	182900	709040637	1887	1887	1887	1887	0
39	20250502	182800	709040637	1887	1887	1887	1887	0
40	20250502	182700	709040637	1887	1887	1887	1887	0
41	20250502	182600	709040637	1887	1887	1887	1887	0
42	20250502	182500	709040637	1887	1887	1887	1887	0
43	20250502	182400	709040637	1887	1887	1887	1887	0
44	20250502	182300	709040637	1887	1887	1887	1887	0
45	20250502	182200	709040637	1887	1887	1887	1887	0
46	20250502	182100	709040637	1887	1887	1887	1887	0
47	20250502	182000	709040637	1887	1887	1887	1887	0
48	20250502	181900	709040637	1887	1887	1887	1887	0
49	20250502	181800	709040637	1887	1887	1887	1887	0
50	20250502	181700	709040637	1887	1887	1887	1887	0
51	20250502	181600	709040637	1887	1887	1887	1887	0
52	20250502	181500	709040637	1887	1887	1887	1887	0
53	20250502	181400	709040637	1887	1887	1887	1887	0
54	20250502	181300	709040637	1887	1887	1887	1887	0
55	20250502	181200	709040637	1887	1887	1887	1887	0
56	20250502	181100	709040637	1887	1887	1887	1887	0
57	20250502	181000	709040637	1887	1887	1887	1887	0
58	20250502	180900	709040637	1887	1887	1887	1887	0
59	20250502	180800	709040637	1887	1887	1887	1887	0
60	20250502	180700	709040637	1887	1887	1887	1887	0
61	20250502	180600	709040637	1887	1887	1887	1887	0
62	20250502	180500	709040637	1887	1887	1887	1887	7590
63	20250502	180400	709040637	1887	1887	1887	1887	0
64	20250502	180300	709040637	1887	1887	1887	1887	0
65	20250502	180200	709040637	1887	1887	1887	1887	0
66	20250502	180100	709040637	1887	1887	1887	1887	0
67	20250502	180000	709040637	1887	1887	1887	1887	0
68	20250502	175900	709040637	1887	1887	1887	1887	0
69	20250502	175800	709040637	1887	1887	1887	1887	0
70	20250502	175700	709040637	1887	1887	1887	1887	0
71	20250502	175600	709040637	1887	1887	1887	1887	0
72	20250502	175500	709040637	1887	1887	1887	1887	0
73	20250502	175400	709040637	1887	1887	1887	1887	0
74	20250502	175300	709040637	1887	1887	1887	1887	0
75	20250502	175200	709040637	1887	1887	1887	1887	0
76	20250502	175100	709040637	1887	1887	1887	1887	0
77	20250502	175000	709040637	1887	1887	1887	1887	0
78	20250502	174900	709040637	1887	1887	1887	1887	0
79	20250502	174800	709040637	1887	1887	1887	1887	0
80	20250502	174700	709040637	1887	1887	1887	1887	0
81	20250502	174600	709040637	1887	1887	1887	1887	0
82	20250502	174500	709040637	1887	1887	1887	1887	0
83	20250502	174400	709040637	1887	1887	1887	1887	0
84	20250502	174300	709040637	1887	1887	1887	1887	0
85	20250502	174200	709040637	1887	1887	1887	1887	0
86	20250502	174100	709040637	1887	1887	1887	1887	0
87	20250502	174000	709040637	1887	1887	1887	1887	0
88	20250502	173900	709040637	1887	1887	1887	1887	0
89	20250502	173800	709040637	1887	1887	1887	1887	0
90	20250502	173700	709040637	1887	1887	1887	1887	0
91	20250502	173600	709040637	1887	1887	1887	1887	0
92	20250502	173500	709040637	1887	1887	1887	1887	7590
93	20250502	173400	709040637	1887	1887	1887	1887	0
94	20250502	173300	709040637	1887	1887	1887	1887	0
95	20250502	173200	709040637	1887	1887	1887	1887	0
96	20250502	173100	709040637	1887	1887	1887	1887	0
97	20250502	173000	709040637	1887	1887	1887	1887	0
98	20250502	172900	709040637	1887	1887	1887	1887	0
99	20250502	172800	709040637	1887	1887	1887	1887	0
100	20250502	172700	709040637	1887	1887	1887	1887	0
101	20250502	172600	709040637	1887	1887	1887	1887	0
102	20250502	172500	709040637	1887	1887	1887	1887	0
103	20250502	172400	709040637	1887	1887	1887	1887	0
104	20250502	172300	709040637	1887	1887	1887	1887	0
105	20250502	172200	709040637	1887	1887	1887	1887	0
106	20250502	172100	709040637	1887	1887	1887	1887	0
107	20250502	172000	709040637	1887	1887	1887	1887	0
108	20250502	171900	709040637	1887	1887	1887	1887	0
109	20250502	171800	709040637	1887	1887	1887	1887	0
110	20250502	171700	709040637	1887	1887	1887	1887	0
111	20250502	171600	709040637	1887	1887	1887	1887	0
112	20250502	171500	709040637	1887	1887	1887	1887	0
113	20250502	171400	709040637	1887	1887	1887	1887	0
114	20250502	171300	709040637	1887	1887	1887	1887	0
115	20250502	171200	709040637	1887	1887	1887	1887	0
116	20250502	171100	709040637	1887	1887	1887	1887	0
117	20250502	171000	709040637	1887	1887	1887	1887	0
118	20250502	170900	709040637	1887	1887	1887	1887	0
119	20250502	170800	709040637	1887	1887	1887	1887	0
120	20250502	170700	709040637	1887	1887	1887	1887	0
121	20250502	170600	709040637	1887	1887	1887	1887	0
122	20250502	170500	709040637	1887	1887	1887	1887	7590
123	20250502	170400	709040637	1887	1887	1887	1887	0
124	20250502	170300	709040637	1887	1887	1887	1887	0
125	20250502	170200	709040637	1887	1887	1887	1887	0
126	20250502	170100	709040637	1887	1887	1887	1887	0
127	20250502	170000	709040637	1887	1887	1887	1887	0
128	20250502	165900	709040637	1887	1887	1887	1887	0
129	20250502	165800	709040637	1887	1887	1887	1887	0
130	20250502	165700	709040637	1887	1887	1887	1887	0
131	20250502	165600	709040637	1887	1887	1887	1887	0
132	20250502	165500	709040637	1887	1887	1887	1887	0
133	20250502	165400	709040637	1887	1887	1887	1887	0
134	20250502	165300	709040637	1887	1887	1887	1887	0
135	20250502	165200	709040637	1887	1887	1887	1887	0
136	20250502	165100	709040637	1887	1887	1887	1887	0
137	20250502	165000	709040637	1887	1887	1887	1887	0
138	20250502	164900	709040637	1887	1887	1887	1887	0
139	20250502	164800	709040637	1887	1887	1887	1887	0
140	20250502	164700	709040637	1887	1887	1887	1887	0
141	20250502	164600	709040637	1887	1887	1887	1887	0
142	20250502	164500	709040637	1887	1887	1887	1887	0
143	20250502	164400	709040637	1887	1887	1887	1887	0
144	20250502	164300	709040637	1887	1887	1887	1887	0
145	20250502	164200	709040637	1887	1887	1887	1887	0
146	20250502	164100	709040637	1887	1887	1887	1887	0
147	20250502	164000	709040637	1887	1887	1887	1887	0
148	20250502	163900	709040637	1887	1887	1887	1887	0
149	20250502	163800	709040637	1887	1887	1887	1887	0
150	20250502	163700	709040637	1887	1887	1887	1887	0
151	20250502	163600	709040637	1887	1887	1887	1887	0
152	20250502	163500	709040637	1887	1887	1887	1887	7590
153	20250502	163400	709040637	1887	1887	1887	1887	0
154	20250502	163300	709040637	1887	1887	1887	1887	0
155	20250502	163200	709040637	1887	1887	1887	1887	0
156	20250502	163100	709040637	1887	1887	1887	1887	0
157	20250502	163000	709040637	1887	1887	1887	1887	0
158	20250502	162900	709040637	1887	1887	1887	1887	0
159	20250502	162800	709040637	1887	1887	1887	1887	0
160	20250502	162700	709040637	1887	1887	1887	1887	0
161	20250502	162600	709040637	1887	1887	1887	1887	0
162	20250502	162500	709040637	1887	1887	1887	1887	0
163	20250502	162400	709040637	1887	1887	1887	1887	0
164	20250502	162300	709040637	1887	1887	1887	1887	0
165	20250502	162200	709040637	1887	1887	1887	1887	0
166	20250502	162100	709040637	1887	1887	1887	1887	0
167	20250502	162000	709040637	1887	1887	1887	1887	0
168	20250502	161900	709040637	1887	1887	1887	1887	0
169	20250502	161800	709040637	1887	1887	1887	1887	0
170	20250502	161700	709040637	1887	1887	1887	1887	0
171	20250502	161600	709040637	1887	1887	1887	1887	0
172	20250502	161500	709040637	1887	1887	1887	1887	0
173	20250502	161400	709040637	1887	1887	1887	1887	0
174	20250502	161300	709040637	1887	1887	1887	1887	0
175	20250502	161200	709040637	1887	1887	1887	1887	0
176	20250502	161100	709040637	1887	1887	1887	1887	0
177	20250502	161000	709040637	1887	1887	1887	1887	0
178	20250502	160900	709040637	1887	1887	1887	1887	0
179	20250502	160800	709040637	1887	1887	1887	1887	0
180	20250502	160700	709040637	1887	1887	1887	1887	0
181	20250502	160600	709040637	1887	1887	1887	1887	0
182	20250502	160500	709040637	1887	1887	1887	1887	7590
183	20250502	160400	709040637	1887	1887	1887	1887	0
184	20250502	160300	709040637	1887	1887	1887	1887	0
185	20250502	160200	709040637	1887	1887	1887	1887	0
186	20250502	160100	709040637	1887	1887	1887	1887	0
187	20250502	160000	709040637	1887	1887	1887	1887	0
188	20250502	155900	709040637	1887	1887	1887	1887	0
189	20250502	155800	709040637	1887	1887	1887	1887	0
190	20250502	155700	709040637	1887	1887	1887	1887	0
191	20250502	155600	709040637	1887	1887	1887	1887	0
192	20250502	155500	709040637	1887	1887	1887	1887	0
193	20250502	155400	709040637	1887	1887	1887	1887	0
194	20250502	155300	709040637	1887	1887	1887	1887	0
195	20250502	155200	709040637	1887	1887	1887	1887	0
196	20250502	155100	709040637	1887	1887	1887	1887	0
197	20250502	155000	709040637	1887	1887	1887	1887	0
198	20250502	154900	709040637	1887	1887	1887	1887	0
199	20250502	154800	709040637	1887	1887	1887	1887	0
200	20250502	154700	709040637	1887	1887	1887	1887	0
201	20250502	154600	709040637	1887	1887	1887	1887	0
202	20250502	154500	709040637	1887	1887	1887	1887	0
203	20250502	154400	709040637	1887	1887	1887	1887	0
204	20250502	154300	709040637	1887	1887	1887	1887	0
205	20250502	154200	709040637	1887	1887	1887	1887	0
206	20250502	154100	709040637	1887	1887	1887	1887	0
207	20250502	154000	709040637	1887	1887	1887	1887	0
208	20250502	153900	709040637	1887	1887	1887	1887	0
209	20250502	153800	709040637	1887	1887	1887	1887	0
210	20250502	153700	709040637	1887	1887	1887	1887	0
211	20250502	153600	709040637	1887	1887	1887	1887	0
212	20250502	153500	709040637	1887	1887	1887	1887	7590
213	20250502	153400	709040637	1887	1887	1887	1887	0
214	20250502	153300	709040637	1887	1887	1887	1887	0
215	20250502	153200	709040637	1887	1887	1887	1887	0
216	20250502	153100	709040637	1887	1887	1887	1887	0
217	20250502	153000	709040637	1887	1887	1887	1887	7590
218	20250502	152900	694718307	1892	1892	1892	1892	0
219	20250502	152800	694718307	1892	1892	1892	1892	0
220	20250502	152700	694718307	1892	1892	1892	1892	0
221	20250502	152600	694718307	1892	1892	1892	1892	0
222	20250502	152500	694718307	1892	1892	1892	1892	0
223	20250502	152400	694718307	1892	1892	1892	1892	0
224	20250502	152300	694718307	1892	1892	1892	1892	0
225	20250502	152200	694718307	1892	1892	1892	1892	0
226	20250502	152100	694718307	1892	1892	1892	1892	0
227	20250502	152000	694718307	1892	1892	1892	1892	0
228	20250502	151900	694718307	1892	1892	1892	1892	5
229	20250502	151800	694708847	1892	1896	1897	1892	484
230	20250502	151700	693792159	1898	1885	1899	1885	1730
231	20250502	151600	690526860	1890	1885	1890	1885	7400
232	20250502	151500	676577694	1885	1873	1885	1873	312
233	20250502	151400	675990048	1886	1884	1889	1872	1093
234	20250502	151300	673940161	1873	1900	1900	1873	1606
235	20250502	151200	670911041	1901	1897	1902	1897	1665
236	20250502	151100	667747406	1897	1898	1898	1890	352
237	20250502	151000	667082059	1895	1898	1899	1893	2244
238	20250502	150900	662829569	1900	1902	1902	1895	1698
239	20250502	150800	659610571	1902	1887	1902	1878	5288
240	20250502	150700	649588711	1888	1875	1890	1871	1647
241	20250502	150600	646480859	1875	1874	1881	1874	341
242	20250502	150500	645840994	1874	1870	1874	1870	670
243	20250502	150400	644587826	1871	1863	1871	1863	2233
244	20250502	150300	640413913	1862	1855	1862	1855	756
245	20250502	150200	639009564	1855	1850	1855	1850	9684
246	20250502	150100	621093723	1850	1850	1850	1850	1810
247	20250502	150000	617745223	1850	1850	1850	1850	1302
248	20250502	145900	615336523	1850	1850	1850	1850	1041
249	20250502	145800	613410673	1849	1849	1849	1849	613
250	20250502	145700	612277236	1849	1849	1849	1849	470
251	20250502	145600	611408206	1849	1849	1849	1849	115
252	20250502	145500	611195571	1848	1848	1848	1848	0
253	20250502	145400	611195571	1848	1848	1848	1848	77
254	20250502	145300	611053275	1847	1850	1850	1847	954
255	20250502	145200	609288987	1850	1849	1850	1849	1290
256	20250502	145100	606902488	1850	1850	1850	1850	200
257	20250502	145000	606532488	1850	1850	1850	1850	63
258	20250502	144900	606415938	1850	1850	1850	1850	500
259	20250502	144800	605490938	1850	1850	1850	1850	3483
260	20250502	144700	599047388	1850	1850	1850	1850	0
261	20250502	144600	599047388	1850	1849	1850	1849	2132
262	20250502	144500	595103330	1849	1849	1849	1849	199
263	20250502	144400	594735379	1849	1849	1849	1849	0
264	20250502	144300	594735379	1849	1849	1849	1849	2
265	20250502	144200	594731681	1847	1847	1847	1847	29
266	20250502	144100	594678118	1847	1847	1847	1847	0
267	20250502	144000	594678118	1847	1847	1847	1847	200
268	20250502	143900	594308718	1847	1847	1847	1847	0
269	20250502	143800	594308718	1847	1846	1847	1846	1403
270	20250502	143700	591718778	1846	1847	1847	1846	233
271	20250502	143600	591288591	1847	1847	1847	1847	0
272	20250502	143500	591288591	1847	1847	1847	1847	206
273	20250502	143400	590908109	1848	1848	1848	1848	0
274	20250502	143300	590908109	1848	1848	1848	1848	6
275	20250502	143200	590897021	1847	1847	1847	1847	0
276	20250502	143100	590897021	1847	1847	1847	1847	177
277	20250502	143000	590570102	1847	1847	1847	1847	0
278	20250502	142900	590570102	1847	1847	1847	1847	0
279	20250502	142800	590570102	1847	1847	1847	1847	0
280	20250502	142700	590570102	1847	1847	1847	1847	0
281	20250502	142600	590570102	1847	1847	1847	1847	369
282	20250502	142500	589888559	1847	1848	1848	1847	76
283	20250502	142400	589748176	1849	1849	1849	1849	1
284	20250502	142300	589746327	1849	1849	1850	1849	4
285	20250502	142200	589738930	1849	1849	1849	1849	17
286	20250502	142100	589707497	1849	1849	1849	1849	3
287	20250502	142000	589701950	1850	1850	1850	1850	0
288	20250502	141900	589701950	1850	1850	1850	1850	10
289	20250502	141800	589683450	1850	1850	1850	1850	625
290	20250502	141700	588527200	1850	1850	1850	1850	0
291	20250502	141600	588527200	1850	1850	1850	1850	116
292	20250502	141500	588312600	1850	1850	1850	1850	2
293	20250502	141400	588308900	1847	1848	1848	1847	1391
294	20250502	141300	585738565	1850	1849	1850	1848	1136
295	20250502	141200	583638599	1849	1850	1850	1849	203
296	20250502	141100	583263051	1849	1849	1849	1849	1
297	20250502	141000	583261202	1850	1850	1850	1850	4022
298	20250502	140900	575820502	1850	1850	1850	1850	100
299	20250502	140800	575635502	1849	1850	1850	1849	318
300	20250502	140700	575047487	1850	1850	1850	1850	148
301	20250502	140600	574773687	1850	1850	1850	1850	2703
302	20250502	140500	569773137	1850	1850	1850	1850	8248
303	20250502	140400	554514337	1850	1850	1850	1850	2325
304	20250502	140300	550213087	1850	1850	1850	1850	401
305	20250502	140200	549471237	1850	1850	1850	1850	0
306	20250502	140100	549471237	1850	1850	1850	1850	5
307	20250502	140000	549461987	1849	1849	1849	1849	0
308	20250502	135900	549461987	1849	1849	1850	1849	56
309	20250502	135800	549358442	1849	1849	1849	1849	1
310	20250502	135700	549356593	1850	1850	1850	1850	324
311	20250502	135600	548757193	1850	1850	1850	1850	1
312	20250502	135500	548755343	1850	1850	1850	1850	141
313	20250502	135400	548494493	1850	1849	1850	1849	11
314	20250502	135300	548474153	1849	1849	1849	1849	380
315	20250502	135200	547771533	1849	1849	1849	1849	0
316	20250502	135100	547771533	1849	1849	1849	1849	3
317	20250502	135000	547765986	1849	1849	1849	1849	0
318	20250502	134900	547765986	1849	1849	1849	1849	1
319	20250502	134800	547764137	1849	1849	1849	1849	3780
320	20250502	134700	540774917	1849	1848	1849	1848	131
321	20250502	134600	540532828	1848	1848	1848	1848	1014
322	20250502	134500	538658956	1848	1848	1848	1848	3
323	20250502	134400	538653412	1848	1848	1848	1848	1
324	20250502	134300	538651564	1847	1848	1848	1847	603
325	20250502	134200	537537820	1848	1848	1848	1848	70
326	20250502	134100	537408460	1848	1848	1848	1848	0
327	20250502	134000	537408460	1848	1848	1848	1848	0
328	20250502	133900	537408460	1848	1848	1848	1848	12
329	20250502	133800	537386284	1848	1848	1848	1848	11
330	20250502	133700	537365956	1848	1848	1848	1848	0
331	20250502	133600	537365956	1848	1848	1848	1848	0
332	20250502	133500	537365956	1848	1848	1848	1848	0
333	20250502	133400	537365956	1848	1848	1848	1848	5
334	20250502	133300	537356716	1848	1848	1848	1848	4
335	20250502	133200	537349324	1848	1848	1848	1848	0
336	20250502	133100	537349324	1848	1848	1848	1848	0
337	20250502	133000	537349324	1848	1847	1848	1847	2
338	20250502	132900	537345629	1848	1848	1848	1848	102
339	20250502	132800	537157133	1848	1848	1848	1848	0
340	20250502	132700	537157133	1848	1848	1848	1848	0
341	20250502	132600	537157133	1848	1848	1848	1848	0
342	20250502	132500	537157133	1848	1848	1848	1848	0
343	20250502	132400	537157133	1848	1848	1848	1848	0
344	20250502	132300	537157133	1848	1848	1848	1848	0
345	20250502	132200	537157133	1848	1847	1848	1846	64
346	20250502	132100	537038882	1846	1848	1848	1846	207
347	20250502	132000	536656758	1848	1848	1848	1848	0
348	20250502	131900	536656758	1848	1848	1848	1848	0
349	20250502	131800	536656758	1848	1847	1848	1847	131
350	20250502	131700	536414800	1847	1847	1847	1847	0
351	20250502	131600	536414800	1847	1847	1847	1847	0
352	20250502	131500	536414800	1847	1847	1847	1847	0
353	20250502	131400	536414800	1847	1847	1847	1847	615
354	20250502	131300	535278895	1847	1847	1847	1847	0
355	20250502	131200	535278895	1847	1847	1847	1847	3
356	20250502	131100	535273354	1845	1845	1845	1845	0
357	20250502	131000	535273354	1845	1845	1845	1845	47
358	20250502	130900	535186639	1847	1847	1847	1847	0
359	20250502	130800	535186639	1847	1847	1847	1847	1
360	20250502	130700	535184792	1847	1846	1847	1846	721
361	20250502	130600	533853823	1846	1846	1846	1846	0
362	20250502	130500	533853823	1846	1847	1847	1846	12
363	20250502	130400	533831660	1847	1847	1847	1847	5
364	20250502	130300	533822425	1847	1846	1847	1846	995
365	20250502	130200	531985654	1846	1844	1846	1844	1939
366	20250502	130100	528408633	1844	1844	1844	1844	3379
367	20250502	130000	522177757	1843	1843	1843	1843	9
368	20250502	125900	522161170	1844	1844	1844	1844	0
369	20250502	125800	522161170	1844	1844	1844	1844	0
370	20250502	125700	522161170	1844	1844	1844	1844	0
371	20250502	125600	522161170	1844	1844	1844	1844	0
372	20250502	125500	522161170	1844	1844	1844	1844	0
373	20250502	125400	522161170	1844	1842	1844	1842	91
374	20250502	125300	521993546	1843	1843	1843	1843	0
375	20250502	125200	521993546	1843	1843	1843	1843	0
376	20250502	125100	521993546	1843	1843	1843	1843	1
377	20250502	125000	521991703	1842	1844	1844	1842	1234
378	20250502	124900	519716568	1844	1844	1844	1844	0
379	20250502	124800	519716568	1844	1844	1844	1844	1
380	20250502	124700	519714724	1843	1844	1844	1843	505
381	20250502	124600	518784004	1844	1844	1844	1844	47
382	20250502	124500	518697336	1844	1843	1844	1843	4
383	20250502	124400	518689962	1843	1843	1843	1843	10
384	20250502	124300	518671532	1844	1844	1844	1844	13
385	20250502	124200	518647560	1844	1841	1844	1841	357
386	20250502	124100	517990320	1842	1843	1843	1842	834
387	20250502	124000	516454012	1844	1844	1844	1844	16
388	20250502	123900	516424508	1844	1843	1844	1843	1001
389	20250502	123800	514579664	1842	1842	1842	1842	300
390	20250502	123700	514027064	1842	1842	1842	1842	0
391	20250502	123600	514027064	1842	1842	1842	1842	0
392	20250502	123500	514027064	1842	1843	1843	1842	329
393	20250502	123400	513420746	1844	1844	1844	1844	0
394	20250502	123300	513420746	1844	1844	1844	1844	1
395	20250502	123200	513418902	1844	1844	1844	1844	0
396	20250502	123100	513418902	1844	1844	1844	1844	0
397	20250502	123000	513418902	1844	1844	1844	1844	1
398	20250502	122900	513417058	1844	1844	1844	1844	9
399	20250502	122800	513400462	1844	1844	1844	1844	50
400	20250502	122700	513308262	1844	1844	1844	1844	1870
401	20250502	122600	509859982	1843	1843	1843	1843	0
402	20250502	122500	509859982	1843	1844	1844	1843	554
403	20250502	122400	508838839	1845	1845	1845	1845	0
404	20250502	122300	508838839	1845	1845	1845	1845	0
405	20250502	122200	508838839	1845	1845	1845	1845	84
406	20250502	122100	508683859	1845	1845	1845	1845	0
407	20250502	122000	508683859	1845	1845	1845	1845	8
408	20250502	121900	508669099	1845	1845	1845	1845	0
409	20250502	121800	508669099	1845	1845	1845	1845	200
410	20250502	121700	508300099	1845	1845	1845	1845	0
411	20250502	121600	508300099	1845	1845	1845	1845	20
412	20250502	121500	508263199	1844	1844	1844	1844	0
413	20250502	121400	508263199	1844	1844	1844	1844	1
414	20250502	121300	508261355	1844	1844	1844	1844	200
415	20250502	121200	507892555	1843	1843	1843	1843	0
416	20250502	121100	507892555	1843	1844	1844	1843	100
417	20250502	121000	507708254	1843	1846	1846	1843	328
418	20250502	120900	507103199	1845	1845	1845	1845	193
419	20250502	120800	506747114	1845	1845	1845	1845	0
420	20250502	120700	506747114	1845	1845	1845	1845	166
421	20250502	120600	506440844	1845	1845	1845	1845	2
422	20250502	120500	506437154	1844	1845	1845	1844	31
423	20250502	120400	506379960	1843	1843	1843	1843	0
424	20250502	120300	506379960	1843	1845	1845	1843	844
425	20250502	120200	504823474	1843	1843	1843	1843	0
426	20250502	120100	504823474	1843	1843	1843	1843	26
427	20250502	120000	504775556	1844	1844	1844	1844	0
428	20250502	115900	504775556	1844	1844	1845	1844	22
429	20250502	115800	504734986	1844	1844	1844	1844	4
430	20250502	115700	504727610	1843	1843	1843	1843	0
431	20250502	115600	504727610	1843	1842	1843	1842	451
432	20250502	115500	503896659	1842	1842	1842	1842	0
433	20250502	115400	503896659	1842	1842	1842	1842	2
434	20250502	115300	503892975	1843	1843	1843	1843	0
435	20250502	115200	503892975	1843	1843	1843	1843	0
436	20250502	115100	503892975	1843	1843	1843	1843	501
437	20250502	115000	502969632	1843	1843	1843	1843	0
438	20250502	114900	502969632	1843	1843	1843	1842	310
439	20250502	114800	502398314	1843	1843	1843	1843	10
440	20250502	114700	502379884	1843	1843	1843	1843	0
441	20250502	114600	502379884	1843	1843	1843	1843	25
442	20250502	114500	502333809	1843	1843	1843	1843	0
443	20250502	114400	502333809	1843	1843	1843	1843	200
444	20250502	114300	501965209	1843	1843	1843	1843	0
445	20250502	114200	501965209	1843	1843	1843	1843	32
446	20250502	114100	501906233	1843	1842	1843	1842	237
447	20250502	114000	501469559	1842	1842	1842	1842	300
448	20250502	113900	500916959	1842	1842	1842	1842	12
449	20250502	113800	500894855	1842	1842	1842	1842	108
450	20250502	113700	500695919	1842	1842	1842	1842	32
451	20250502	113600	500636975	1842	1842	1842	1842	0
452	20250502	113500	500636975	1842	1842	1842	1842	0
453	20250502	113400	500636975	1842	1842	1842	1842	1
454	20250502	113300	500635133	1840	1842	1842	1840	3154
455	20250502	113200	494829087	1841	1841	1841	1841	231
456	20250502	113100	494403816	1842	1842	1842	1842	389
457	20250502	113000	493687278	1842	1842	1842	1842	1000
458	20250502	112900	491845278	1843	1843	1843	1843	0
459	20250502	112800	491845278	1843	1843	1843	1843	1
460	20250502	112700	491843435	1842	1843	1843	1842	685
461	20250502	112600	490581611	1844	1844	1844	1844	0
462	20250502	112500	490581611	1844	1844	1844	1844	0
463	20250502	112400	490581611	1844	1844	1844	1844	0
464	20250502	112300	490581611	1844	1844	1844	1844	0
465	20250502	112200	490581611	1844	1844	1844	1844	1
466	20250502	112100	490579767	1844	1844	1844	1844	5
467	20250502	112000	490570547	1844	1843	1844	1843	940
468	20250502	111900	488838044	1844	1844	1844	1844	392
469	20250502	111800	488115196	1845	1845	1845	1845	0
470	20250502	111700	488115196	1845	1845	1845	1845	0
471	20250502	111600	488115196	1845	1845	1845	1845	110
472	20250502	111500	487912246	1845	1845	1845	1845	1
473	20250502	111400	487910401	1844	1844	1844	1844	462
474	20250502	111300	487058473	1843	1843	1843	1843	0
475	20250502	111200	487058473	1843	1843	1843	1843	0
476	20250502	111100	487058473	1843	1843	1843	1843	20
477	20250502	111000	487021613	1844	1843	1844	1843	80
478	20250502	110900	486874172	1842	1842	1842	1842	0
479	20250502	110800	486874172	1842	1844	1844	1842	206
480	20250502	110700	486494320	1844	1844	1844	1844	4
481	20250502	110600	486486944	1844	1844	1844	1844	24
482	20250502	110500	486442688	1844	1843	1844	1842	1042
483	20250502	110400	484523272	1842	1842	1842	1842	0
484	20250502	110300	484523272	1842	1843	1843	1842	100
485	20250502	110200	484339071	1843	1844	1844	1843	25
486	20250502	110100	484292995	1843	1843	1843	1843	500
487	20250502	110000	483371495	1844	1843	1844	1843	42
488	20250502	105900	483294083	1844	1844	1844	1844	50
489	20250502	105800	483201883	1843	1844	1844	1843	140
490	20250502	105700	482943751	1844	1844	1844	1844	20
491	20250502	105600	482906871	1844	1844	1844	1844	1
492	20250502	105500	482905027	1844	1844	1844	1844	3
493	20250502	105400	482899495	1843	1844	1844	1843	444
494	20250502	105300	482081088	1844	1845	1845	1844	349
495	20250502	105200	481437316	1846	1846	1846	1846	105
496	20250502	105100	481243486	1846	1845	1846	1845	8
497	20250502	105000	481228719	1846	1846	1846	1846	20
498	20250502	104900	481191799	1846	1846	1846	1846	3
499	20250502	104800	481186261	1846	1846	1846	1846	1
500	20250502	104700	481184415	1845	1846	1846	1845	905
501	20250502	104600	479513889	1847	1847	1847	1847	331
502	20250502	104500	478902532	1845	1846	1847	1845	11
503	20250502	104400	478882218	1847	1847	1847	1846	707
504	20250502	104300	477576391	1843	1844	1847	1843	362
505	20250502	104200	476908391	1844	1844	1844	1844	1
506	20250502	104100	476906547	1843	1843	1844	1843	42
507	20250502	104000	476829140	1844	1844	1844	1844	13
508	20250502	103900	476805168	1844	1842	1844	1842	2
509	20250502	103800	476801482	1844	1843	1844	1841	1661
510	20250502	103700	473743504	1841	1843	1843	1841	1000
511	20250502	103600	471901984	1841	1847	1847	1841	298
512	20250502	103500	471352957	1848	1847	1848	1841	296
513	20250502	103400	470807989	1843	1846	1846	1841	3464
514	20250502	103300	464425029	1845	1845	1845	1845	0
515	20250502	103200	464425029	1845	1845	1845	1845	350
516	20250502	103100	463779279	1843	1843	1843	1843	0
517	20250502	103000	463779279	1843	1843	1843	1843	0
518	20250502	102900	463779279	1843	1845	1845	1843	3297
519	20250502	102800	457701143	1845	1848	1848	1845	8497
520	20250502	102700	442022513	1848	1848	1848	1848	0
521	20250502	102600	442022513	1848	1848	1848	1848	1
522	20250502	102500	442020665	1847	1848	1848	1847	2268
523	20250502	102400	437831497	1848	1848	1848	1848	0
524	20250502	102300	437831497	1848	1848	1848	1848	54
525	20250502	102200	437731705	1848	1848	1848	1848	6131
526	20250502	102100	426401617	1849	1849	1850	1849	704
527	20250502	102000	425099919	1849	1850	1850	1849	1821
528	20250502	101900	421732887	1850	1850	1850	1850	4
529	20250502	101800	421725487	1850	1850	1850	1849	4
530	20250502	101700	421718088	1849	1849	1849	1849	0
531	20250502	101600	421718088	1849	1849	1849	1849	263
532	20250502	101500	421231801	1848	1848	1848	1848	3000
533	20250502	101400	415687801	1849	1849	1849	1849	703
534	20250502	101300	414387954	1849	1849	1849	1848	589
535	20250502	101200	413298894	1849	1848	1849	1848	795
536	20250502	101100	411829732	1848	1850	1850	1848	6001
537	20250502	101000	400736882	1849	1849	1849	1849	550
538	20250502	100900	399719932	1850	1849	1850	1849	841
539	20250502	100800	398164918	1849	1850	1850	1849	555
540	20250502	100700	397138713	1849	1849	1850	1849	695
541	20250502	100600	395853643	1849	1849	1850	1849	1016
542	20250502	100500	393975054	1849	1849	1849	1849	2000
543	20250502	100400	390277054	1850	1850	1850	1850	172
544	20250502	100300	389958854	1850	1850	1850	1850	2419
545	20250502	100200	385483704	1850	1849	1850	1849	1744
546	20250502	100100	382258104	1850	1850	1850	1850	65
547	20250502	100000	382137854	1850	1848	1850	1848	934
548	20250502	095900	380410887	1846	1846	1846	1846	0
549	20250502	095800	380410887	1846	1847	1847	1846	170
550	20250502	095700	380096969	1847	1846	1848	1846	806
551	20250502	095600	378607721	1846	1846	1846	1846	0
552	20250502	095500	378607721	1846	1848	1848	1846	255
553	20250502	095400	378136871	1847	1847	1847	1847	749
554	20250502	095300	376753468	1847	1847	1847	1847	252
555	20250502	095200	376288024	1848	1847	1848	1847	1197
556	20250502	095100	374077070	1846	1846	1846	1846	257
557	20250502	095000	373602648	1846	1845	1848	1845	558
558	20250502	094900	372572573	1848	1845	1849	1845	587
559	20250502	094800	371487227	1849	1844	1849	1844	2
560	20250502	094700	371483534	1843	1843	1843	1843	1
561	20250502	094600	371481691	1842	1842	1842	1842	2227
562	20250502	094500	367379557	1842	1842	1842	1842	0
563	20250502	094400	367379557	1842	1846	1846	1842	3410
564	20250502	094300	361091639	1846	1846	1847	1844	3114
565	20250502	094200	355344212	1846	1848	1848	1846	198
566	20250502	094100	354978558	1848	1848	1848	1847	1168
567	20250502	094000	352821204	1848	1848	1848	1848	163
568	20250502	093900	352519980	1847	1850	1850	1847	5692
569	20250502	093800	342002134	1850	1850	1850	1850	460
570	20250502	093700	341151134	1850	1850	1851	1850	3052
571	20250502	093600	335504534	1850	1849	1850	1849	2877
572	20250502	093500	330184584	1849	1850	1850	1849	1381
573	20250502	093400	327630743	1850	1849	1850	1849	942
574	20250502	093300	325888782	1850	1849	1850	1848	625
575	20250502	093200	324732561	1848	1850	1850	1848	1818
576	20250502	093100	321369263	1850	1849	1850	1849	1620
577	20250502	093000	318373369	1849	1849	1850	1849	2176
578	20250502	092900	314349786	1849	1846	1849	1842	2028
579	20250502	092800	310608396	1846	1850	1850	1846	643
580	20250502	092700	309419395	1853	1853	1853	1850	1796
581	20250502	092600	306092007	1853	1854	1854	1853	1250
582	20250502	092500	303774737	1854	1850	1854	1850	1390
583	20250502	092400	301199088	1853	1844	1853	1844	5477
584	20250502	092300	291068570	1844	1844	1844	1839	7880
585	20250502	092200	276542983	1841	1843	1844	1839	1583
586	20250502	092100	273629888	1844	1841	1844	1839	2052
587	20250502	092000	269855986	1839	1840	1840	1839	1078
588	20250502	091900	267872677	1844	1849	1849	1844	641
589	20250502	091800	266690423	1849	1849	1850	1849	2208
590	20250502	091700	262606151	1847	1850	1850	1847	333
591	20250502	091600	261990221	1850	1844	1852	1844	4484
592	20250502	091500	253701266	1844	1846	1846	1837	1522
593	20250502	091400	250894766	1846	1847	1847	1835	4273
594	20250502	091300	243015420	1847	1849	1849	1847	1319
595	20250502	091200	240578527	1849	1854	1854	1849	1476
596	20250502	091100	237849050	1850	1854	1854	1847	2717
597	20250502	091000	232825628	1849	1855	1855	1849	7496
598	20250502	090900	218945171	1855	1860	1860	1855	569
599	20250502	090800	217889507	1857	1860	1865	1857	1124
600	20250502	090700	215798772	1860	1854	1860	1854	3160
601	20250502	090600	209937632	1854	1857	1857	1854	10050
602	20250502	090500	191281659	1857	1861	1865	1856	4502
603	20250502	090400	182907265	1855	1863	1864	1855	4184
604	20250502	090300	175116962	1862	1872	1884	1862	4531
605	20250502	090200	166614717	1874	1875	1886	1856	3874
606	20250502	090100	159373685	1854	1875	1875	1835	13036
607	20250502	090000	135220676	1889	1803	1889	1803	69295