KissMeData/041910/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	190900	61759230	5750	5750	5750	5750	552
3	20250502	190800	61759230	5750	5750	5750	5750	0
4	20250502	190700	61759230	5750	5750	5750	5750	0
5	20250502	190600	61759230	5750	5750	5750	5750	0
6	20250502	190500	61759230	5750	5750	5750	5750	0
7	20250502	190400	61759230	5750	5750	5750	5750	0
8	20250502	190300	61759230	5750	5750	5750	5750	0
9	20250502	190200	61759230	5750	5750	5750	5750	0
10	20250502	190100	61759230	5750	5750	5750	5750	0
11	20250502	190000	61759230	5750	5750	5750	5750	0
12	20250502	185900	61759230	5750	5750	5750	5750	0
13	20250502	185800	61759230	5750	5750	5750	5750	0
14	20250502	185700	61759230	5750	5750	5750	5750	0
15	20250502	185600	61759230	5750	5750	5750	5750	0
16	20250502	185500	61759230	5750	5750	5750	5750	0
17	20250502	185400	61759230	5750	5750	5750	5750	0
18	20250502	185300	61759230	5750	5750	5750	5750	0
19	20250502	185200	61759230	5750	5750	5750	5750	0
20	20250502	185100	61759230	5750	5750	5750	5750	0
21	20250502	185000	61759230	5750	5750	5750	5750	0
22	20250502	184900	61759230	5750	5750	5750	5750	0
23	20250502	184800	61759230	5750	5750	5750	5750	0
24	20250502	184700	61759230	5750	5750	5750	5750	0
25	20250502	184600	61759230	5750	5750	5750	5750	0
26	20250502	184500	61759230	5750	5750	5750	5750	0
27	20250502	184400	61759230	5750	5750	5750	5750	0
28	20250502	184300	61759230	5750	5750	5750	5750	0
29	20250502	184200	61759230	5750	5750	5750	5750	0
30	20250502	184100	61759230	5750	5750	5750	5750	0
31	20250502	184000	61759230	5750	5750	5750	5750	0
32	20250502	183900	61759230	5750	5750	5750	5750	552
33	20250502	183800	61759230	5750	5750	5750	5750	0
34	20250502	183700	61759230	5750	5750	5750	5750	0
35	20250502	183600	61759230	5750	5750	5750	5750	0
36	20250502	183500	61759230	5750	5750	5750	5750	0
37	20250502	183400	61759230	5750	5750	5750	5750	0
38	20250502	183300	61759230	5750	5750	5750	5750	0
39	20250502	183200	61759230	5750	5750	5750	5750	0
40	20250502	183100	61759230	5750	5750	5750	5750	0
41	20250502	183000	61759230	5750	5750	5750	5750	0
42	20250502	182900	61759230	5750	5750	5750	5750	0
43	20250502	182800	61759230	5750	5750	5750	5750	0
44	20250502	182700	61759230	5750	5750	5750	5750	0
45	20250502	182600	61759230	5750	5750	5750	5750	0
46	20250502	182500	61759230	5750	5750	5750	5750	0
47	20250502	182400	61759230	5750	5750	5750	5750	0
48	20250502	182300	61759230	5750	5750	5750	5750	0
49	20250502	182200	61759230	5750	5750	5750	5750	0
50	20250502	182100	61759230	5750	5750	5750	5750	0
51	20250502	182000	61759230	5750	5750	5750	5750	0
52	20250502	181900	61759230	5750	5750	5750	5750	0
53	20250502	181800	61759230	5750	5750	5750	5750	0
54	20250502	181700	61759230	5750	5750	5750	5750	0
55	20250502	181600	61759230	5750	5750	5750	5750	0
56	20250502	181500	61759230	5750	5750	5750	5750	0
57	20250502	181400	61759230	5750	5750	5750	5750	0
58	20250502	181300	61759230	5750	5750	5750	5750	0
59	20250502	181200	61759230	5750	5750	5750	5750	0
60	20250502	181100	61759230	5750	5750	5750	5750	0
61	20250502	181000	61759230	5750	5750	5750	5750	0
62	20250502	180900	61759230	5750	5750	5750	5750	552
63	20250502	180800	61759230	5750	5750	5750	5750	0
64	20250502	180700	61759230	5750	5750	5750	5750	0
65	20250502	180600	61759230	5750	5750	5750	5750	0
66	20250502	180500	61759230	5750	5750	5750	5750	0
67	20250502	180400	61759230	5750	5750	5750	5750	0
68	20250502	180300	61759230	5750	5750	5750	5750	0
69	20250502	180200	61759230	5750	5750	5750	5750	0
70	20250502	180100	61759230	5750	5750	5750	5750	0
71	20250502	180000	61759230	5750	5750	5750	5750	0
72	20250502	175900	61759230	5750	5750	5750	5750	0
73	20250502	175800	61759230	5750	5750	5750	5750	0
74	20250502	175700	61759230	5750	5750	5750	5750	0
75	20250502	175600	61759230	5750	5750	5750	5750	0
76	20250502	175500	61759230	5750	5750	5750	5750	0
77	20250502	175400	61759230	5750	5750	5750	5750	0
78	20250502	175300	61759230	5750	5750	5750	5750	0
79	20250502	175200	61759230	5750	5750	5750	5750	0
80	20250502	175100	61759230	5750	5750	5750	5750	0
81	20250502	175000	61759230	5750	5750	5750	5750	0
82	20250502	174900	61759230	5750	5750	5750	5750	0
83	20250502	174800	61759230	5750	5750	5750	5750	0
84	20250502	174700	61759230	5750	5750	5750	5750	0
85	20250502	174600	61759230	5750	5750	5750	5750	0
86	20250502	174500	61759230	5750	5750	5750	5750	0
87	20250502	174400	61759230	5750	5750	5750	5750	0
88	20250502	174300	61759230	5750	5750	5750	5750	0
89	20250502	174200	61759230	5750	5750	5750	5750	0
90	20250502	174100	61759230	5750	5750	5750	5750	0
91	20250502	174000	61759230	5750	5750	5750	5750	0
92	20250502	173900	61759230	5750	5750	5750	5750	552
93	20250502	173800	61759230	5750	5750	5750	5750	0
94	20250502	173700	61759230	5750	5750	5750	5750	0
95	20250502	173600	61759230	5750	5750	5750	5750	0
96	20250502	173500	61759230	5750	5750	5750	5750	0
97	20250502	173400	61759230	5750	5750	5750	5750	0
98	20250502	173300	61759230	5750	5750	5750	5750	0
99	20250502	173200	61759230	5750	5750	5750	5750	0
100	20250502	173100	61759230	5750	5750	5750	5750	0
101	20250502	173000	61759230	5750	5750	5750	5750	0
102	20250502	172900	61759230	5750	5750	5750	5750	0
103	20250502	172800	61759230	5750	5750	5750	5750	0
104	20250502	172700	61759230	5750	5750	5750	5750	0
105	20250502	172600	61759230	5750	5750	5750	5750	0
106	20250502	172500	61759230	5750	5750	5750	5750	0
107	20250502	172400	61759230	5750	5750	5750	5750	0
108	20250502	172300	61759230	5750	5750	5750	5750	0
109	20250502	172200	61759230	5750	5750	5750	5750	0
110	20250502	172100	61759230	5750	5750	5750	5750	0
111	20250502	172000	61759230	5750	5750	5750	5750	0
112	20250502	171900	61759230	5750	5750	5750	5750	0
113	20250502	171800	61759230	5750	5750	5750	5750	0
114	20250502	171700	61759230	5750	5750	5750	5750	0
115	20250502	171600	61759230	5750	5750	5750	5750	0
116	20250502	171500	61759230	5750	5750	5750	5750	0
117	20250502	171400	61759230	5750	5750	5750	5750	0
118	20250502	171300	61759230	5750	5750	5750	5750	0
119	20250502	171200	61759230	5750	5750	5750	5750	0
120	20250502	171100	61759230	5750	5750	5750	5750	0
121	20250502	171000	61759230	5750	5750	5750	5750	0
122	20250502	170900	61759230	5750	5750	5750	5750	552
123	20250502	170800	61759230	5750	5750	5750	5750	0
124	20250502	170700	61759230	5750	5750	5750	5750	0
125	20250502	170600	61759230	5750	5750	5750	5750	0
126	20250502	170500	61759230	5750	5750	5750	5750	0
127	20250502	170400	61759230	5750	5750	5750	5750	0
128	20250502	170300	61759230	5750	5750	5750	5750	0
129	20250502	170200	61759230	5750	5750	5750	5750	0
130	20250502	170100	61759230	5750	5750	5750	5750	0
131	20250502	170000	61759230	5750	5750	5750	5750	0
132	20250502	165900	61759230	5750	5750	5750	5750	0
133	20250502	165800	61759230	5750	5750	5750	5750	0
134	20250502	165700	61759230	5750	5750	5750	5750	0
135	20250502	165600	61759230	5750	5750	5750	5750	0
136	20250502	165500	61759230	5750	5750	5750	5750	0
137	20250502	165400	61759230	5750	5750	5750	5750	0
138	20250502	165300	61759230	5750	5750	5750	5750	0
139	20250502	165200	61759230	5750	5750	5750	5750	0
140	20250502	165100	61759230	5750	5750	5750	5750	0
141	20250502	165000	61759230	5750	5750	5750	5750	0
142	20250502	164900	61759230	5750	5750	5750	5750	0
143	20250502	164800	61759230	5750	5750	5750	5750	0
144	20250502	164700	61759230	5750	5750	5750	5750	0
145	20250502	164600	61759230	5750	5750	5750	5750	0
146	20250502	164500	61759230	5750	5750	5750	5750	0
147	20250502	164400	61759230	5750	5750	5750	5750	0
148	20250502	164300	61759230	5750	5750	5750	5750	0
149	20250502	164200	61759230	5750	5750	5750	5750	0
150	20250502	164100	61759230	5750	5750	5750	5750	0
151	20250502	164000	61759230	5750	5750	5750	5750	0
152	20250502	163900	61759230	5750	5750	5750	5750	552
153	20250502	163800	61759230	5750	5750	5750	5750	0
154	20250502	163700	61759230	5750	5750	5750	5750	0
155	20250502	163600	61759230	5750	5750	5750	5750	0
156	20250502	163500	61759230	5750	5750	5750	5750	0
157	20250502	163400	61759230	5750	5750	5750	5750	0
158	20250502	163300	61759230	5750	5750	5750	5750	0
159	20250502	163200	61759230	5750	5750	5750	5750	0
160	20250502	163100	61759230	5750	5750	5750	5750	0
161	20250502	163000	61759230	5750	5750	5750	5750	0
162	20250502	162900	61759230	5750	5750	5750	5750	0
163	20250502	162800	61759230	5750	5750	5750	5750	0
164	20250502	162700	61759230	5750	5750	5750	5750	0
165	20250502	162600	61759230	5750	5750	5750	5750	0
166	20250502	162500	61759230	5750	5750	5750	5750	0
167	20250502	162400	61759230	5750	5750	5750	5750	0
168	20250502	162300	61759230	5750	5750	5750	5750	0
169	20250502	162200	61759230	5750	5750	5750	5750	0
170	20250502	162100	61759230	5750	5750	5750	5750	0
171	20250502	162000	61759230	5750	5750	5750	5750	0
172	20250502	161900	61759230	5750	5750	5750	5750	0
173	20250502	161800	61759230	5750	5750	5750	5750	0
174	20250502	161700	61759230	5750	5750	5750	5750	0
175	20250502	161600	61759230	5750	5750	5750	5750	0
176	20250502	161500	61759230	5750	5750	5750	5750	0
177	20250502	161400	61759230	5750	5750	5750	5750	0
178	20250502	161300	61759230	5750	5750	5750	5750	0
179	20250502	161200	61759230	5750	5750	5750	5750	0
180	20250502	161100	61759230	5750	5750	5750	5750	0
181	20250502	161000	61759230	5750	5750	5750	5750	0
182	20250502	160900	61759230	5750	5750	5750	5750	552
183	20250502	160800	61759230	5750	5750	5750	5750	0
184	20250502	160700	61759230	5750	5750	5750	5750	0
185	20250502	160600	61759230	5750	5750	5750	5750	0
186	20250502	160500	61759230	5750	5750	5750	5750	0
187	20250502	160400	61759230	5750	5750	5750	5750	0
188	20250502	160300	61759230	5750	5750	5750	5750	0
189	20250502	160200	61759230	5750	5750	5750	5750	0
190	20250502	160100	61759230	5750	5750	5750	5750	0
191	20250502	160000	61759230	5750	5750	5750	5750	0
192	20250502	155900	61759230	5750	5750	5750	5750	0
193	20250502	155800	61759230	5750	5750	5750	5750	0
194	20250502	155700	61759230	5750	5750	5750	5750	0
195	20250502	155600	61759230	5750	5750	5750	5750	0
196	20250502	155500	61759230	5750	5750	5750	5750	0
197	20250502	155400	61759230	5750	5750	5750	5750	0
198	20250502	155300	61759230	5750	5750	5750	5750	0
199	20250502	155200	61759230	5750	5750	5750	5750	0
200	20250502	155100	61759230	5750	5750	5750	5750	0
201	20250502	155000	61759230	5750	5750	5750	5750	0
202	20250502	154900	61759230	5750	5750	5750	5750	0
203	20250502	154800	61759230	5750	5750	5750	5750	0
204	20250502	154700	61759230	5750	5750	5750	5750	0
205	20250502	154600	61759230	5750	5750	5750	5750	0
206	20250502	154500	61759230	5750	5750	5750	5750	0
207	20250502	154400	61759230	5750	5750	5750	5750	0
208	20250502	154300	61759230	5750	5750	5750	5750	0
209	20250502	154200	61759230	5750	5750	5750	5750	0
210	20250502	154100	61759230	5750	5750	5750	5750	0
211	20250502	154000	61759230	5750	5750	5750	5750	0
212	20250502	153900	61759230	5750	5750	5750	5750	552
213	20250502	153800	61759230	5750	5750	5750	5750	0
214	20250502	153700	61759230	5750	5750	5750	5750	0
215	20250502	153600	61759230	5750	5750	5750	5750	0
216	20250502	153500	61759230	5750	5750	5750	5750	0
217	20250502	153400	61759230	5750	5750	5750	5750	0
218	20250502	153300	61759230	5750	5750	5750	5750	0
219	20250502	153200	61759230	5750	5750	5750	5750	0
220	20250502	153100	61759230	5750	5750	5750	5750	0
221	20250502	153000	61759230	5750	5750	5750	5750	552
222	20250502	152900	58585230	5750	5750	5750	5750	0
223	20250502	152800	58585230	5750	5750	5750	5750	0
224	20250502	152700	58585230	5750	5750	5750	5750	0
225	20250502	152600	58585230	5750	5750	5750	5750	0
226	20250502	152500	58585230	5750	5750	5750	5750	0
227	20250502	152400	58585230	5750	5750	5750	5750	0
228	20250502	152300	58585230	5750	5750	5750	5750	0
229	20250502	152200	58585230	5750	5750	5750	5750	0
230	20250502	152100	58585230	5750	5750	5750	5750	0
231	20250502	152000	58585230	5750	5750	5750	5750	0
232	20250502	151900	58585230	5750	5750	5780	5750	948
233	20250502	151800	53127770	5760	5770	5770	5760	200
234	20250502	151700	51975670	5760	5760	5760	5760	25
235	20250502	151600	51831670	5800	5800	5800	5800	0
236	20250502	151500	51831670	5800	5800	5800	5800	0
237	20250502	151400	51831670	5800	5800	5800	5800	0
238	20250502	151300	51831670	5800	5770	5800	5750	1031
239	20250502	151200	45889150	5800	5800	5800	5800	1
240	20250502	151100	45883350	5770	5770	5770	5770	57
241	20250502	151000	45554460	5780	5810	5810	5780	753
242	20250502	150900	41194070	5780	5790	5790	5780	419
243	20250502	150800	38771750	5800	5800	5800	5800	200
244	20250502	150700	37611750	5790	5790	5790	5790	0
245	20250502	150600	37611750	5790	5800	5800	5790	1632
246	20250502	150500	28161470	5800	5800	5800	5800	0
247	20250502	150400	28161470	5800	5800	5800	5800	0
248	20250502	150300	28161470	5800	5800	5800	5800	0
249	20250502	150200	28161470	5800	5830	5830	5800	3369
250	20250502	150100	8582700	5840	5840	5840	5840	0
251	20250502	150000	8582700	5840	5840	5840	5840	0
252	20250502	145900	8582700	5840	5840	5840	5840	0
253	20250502	145800	8582700	5840	5840	5840	5840	1
254	20250502	145700	8576860	5850	5850	5850	5850	0
255	20250502	145600	8576860	5850	5850	5850	5850	1
256	20250502	145500	8571010	5840	5840	5840	5840	60
257	20250502	145400	8220610	5840	5840	5840	5840	0
258	20250502	145300	8220610	5840	5840	5840	5840	1
259	20250502	145200	8214770	5840	5840	5840	5840	79
260	20250502	145100	7753410	5830	5830	5830	5830	0
261	20250502	145000	7753410	5830	5830	5830	5830	0
262	20250502	144900	7753410	5830	5830	5830	5830	21
263	20250502	144800	7630980	5840	5840	5840	5840	1
264	20250502	144700	7625140	5830	5830	5830	5830	0
265	20250502	144600	7625140	5830	5830	5830	5830	1
266	20250502	144500	7619310	5840	5840	5840	5840	0
267	20250502	144400	7619310	5840	5840	5840	5840	0
268	20250502	144300	7619310	5840	5840	5840	5840	0
269	20250502	144200	7619310	5840	5840	5840	5840	0
270	20250502	144100	7619310	5840	5840	5840	5840	0
271	20250502	144000	7619310	5840	5840	5840	5840	1
272	20250502	143900	7613470	5830	5830	5830	5830	1
273	20250502	143800	7607640	5840	5840	5840	5840	0
274	20250502	143700	7607640	5840	5840	5840	5840	0
275	20250502	143600	7607640	5840	5840	5840	5840	0
276	20250502	143500	7607640	5840	5850	5850	5840	102
277	20250502	143400	7011940	5850	5850	5850	5850	0
278	20250502	143300	7011940	5850	5850	5850	5850	0
279	20250502	143200	7011940	5850	5850	5850	5850	0
280	20250502	143100	7011940	5850	5850	5850	5850	0
281	20250502	143000	7011940	5850	5850	5850	5850	0
282	20250502	142900	7011940	5850	5850	5850	5850	0
283	20250502	142800	7011940	5850	5850	5850	5850	0
284	20250502	142700	7011940	5850	5850	5850	5850	0
285	20250502	142600	7011940	5850	5850	5850	5850	0
286	20250502	142500	7011940	5850	5850	5850	5850	0
287	20250502	142400	7011940	5850	5850	5850	5850	0
288	20250502	142300	7011940	5850	5850	5850	5850	0
289	20250502	142200	7011940	5850	5850	5850	5850	0
290	20250502	142100	7011940	5850	5850	5850	5850	1
291	20250502	142000	7006090	5830	5830	5830	5830	0
292	20250502	141900	7006090	5830	5830	5830	5830	0
293	20250502	141800	7006090	5830	5830	5830	5830	12
294	20250502	141700	6936130	5860	5860	5860	5860	0
295	20250502	141600	6936130	5860	5860	5860	5860	0
296	20250502	141500	6936130	5860	5860	5860	5860	0
297	20250502	141400	6936130	5860	5860	5860	5860	0
298	20250502	141300	6936130	5860	5860	5860	5860	0
299	20250502	141200	6936130	5860	5860	5860	5860	0
300	20250502	141100	6936130	5860	5860	5860	5860	0
301	20250502	141000	6936130	5860	5860	5860	5860	0
302	20250502	140900	6936130	5860	5860	5860	5860	0
303	20250502	140800	6936130	5860	5860	5860	5860	0
304	20250502	140700	6936130	5860	5860	5860	5860	0
305	20250502	140600	6936130	5860	5860	5860	5860	0
306	20250502	140500	6936130	5860	5860	5860	5860	0
307	20250502	140400	6936130	5860	5860	5860	5860	0
308	20250502	140300	6936130	5860	5860	5860	5860	0
309	20250502	140200	6936130	5860	5860	5860	5860	0
310	20250502	140100	6936130	5860	5860	5860	5860	0
311	20250502	140000	6936130	5860	5860	5860	5860	1
312	20250502	135900	6930270	5830	5830	5830	5830	0
313	20250502	135800	6930270	5830	5830	5830	5830	0
314	20250502	135700	6930270	5830	5830	5830	5830	0
315	20250502	135600	6930270	5830	5830	5830	5830	0
316	20250502	135500	6930270	5830	5830	5830	5830	0
317	20250502	135400	6930270	5830	5830	5830	5830	0
318	20250502	135300	6930270	5830	5830	5830	5830	0
319	20250502	135200	6930270	5830	5830	5830	5830	0
320	20250502	135100	6930270	5830	5830	5830	5830	0
321	20250502	135000	6930270	5830	5830	5830	5830	0
322	20250502	134900	6930270	5830	5830	5830	5830	0
323	20250502	134800	6930270	5830	5830	5830	5830	9
324	20250502	134700	6877800	5860	5860	5860	5860	0
325	20250502	134600	6877800	5860	5860	5860	5860	0
326	20250502	134500	6877800	5860	5860	5860	5860	0
327	20250502	134400	6877800	5860	5860	5860	5860	0
328	20250502	134300	6877800	5860	5860	5860	5860	0
329	20250502	134200	6877800	5860	5860	5860	5860	0
330	20250502	134100	6877800	5860	5860	5860	5860	0
331	20250502	134000	6877800	5860	5860	5860	5860	0
332	20250502	133900	6877800	5860	5860	5860	5860	0
333	20250502	133800	6877800	5860	5860	5860	5860	0
334	20250502	133700	6877800	5860	5860	5860	5860	0
335	20250502	133600	6877800	5860	5860	5860	5860	0
336	20250502	133500	6877800	5860	5860	5860	5860	0
337	20250502	133400	6877800	5860	5860	5860	5860	0
338	20250502	133300	6877800	5860	5860	5860	5860	0
339	20250502	133200	6877800	5860	5860	5860	5860	0
340	20250502	133100	6877800	5860	5860	5860	5860	0
341	20250502	133000	6877800	5860	5860	5860	5860	0
342	20250502	132900	6877800	5860	5860	5860	5860	0
343	20250502	132800	6877800	5860	5860	5860	5860	1
344	20250502	132700	6871940	5830	5830	5830	5830	0
345	20250502	132600	6871940	5830	5830	5830	5830	0
346	20250502	132500	6871940	5830	5830	5830	5830	0
347	20250502	132400	6871940	5830	5830	5830	5830	0
348	20250502	132300	6871940	5830	5830	5830	5830	0
349	20250502	132200	6871940	5830	5830	5830	5830	0
350	20250502	132100	6871940	5830	5830	5830	5830	0
351	20250502	132000	6871940	5830	5830	5830	5830	0
352	20250502	131900	6871940	5830	5830	5830	5830	0
353	20250502	131800	6871940	5830	5830	5830	5830	0
354	20250502	131700	6871940	5830	5830	5830	5830	0
355	20250502	131600	6871940	5830	5830	5830	5830	0
356	20250502	131500	6871940	5830	5830	5830	5830	15
357	20250502	131400	6784490	5830	5830	5830	5830	0
358	20250502	131300	6784490	5830	5830	5830	5830	0
359	20250502	131200	6784490	5830	5830	5830	5830	0
360	20250502	131100	6784490	5830	5830	5830	5830	0
361	20250502	131000	6784490	5830	5830	5830	5830	0
362	20250502	130900	6784490	5830	5830	5830	5830	0
363	20250502	130800	6784490	5830	5830	5830	5830	0
364	20250502	130700	6784490	5830	5830	5830	5830	0
365	20250502	130600	6784490	5830	5830	5830	5830	0
366	20250502	130500	6784490	5830	5830	5830	5830	0
367	20250502	130400	6784490	5830	5830	5830	5830	0
368	20250502	130300	6784490	5830	5830	5830	5830	0
369	20250502	130200	6784490	5830	5830	5830	5830	0
370	20250502	130100	6784490	5830	5830	5830	5830	0
371	20250502	130000	6784490	5830	5830	5830	5830	0
372	20250502	125900	6784490	5830	5830	5830	5830	0
373	20250502	125800	6784490	5830	5830	5830	5830	0
374	20250502	125700	6784490	5830	5830	5830	5830	0
375	20250502	125600	6784490	5830	5830	5830	5830	0
376	20250502	125500	6784490	5830	5830	5830	5830	0
377	20250502	125400	6784490	5830	5830	5830	5830	0
378	20250502	125300	6784490	5830	5830	5830	5830	0
379	20250502	125200	6784490	5830	5830	5830	5830	3
380	20250502	125100	6767000	5830	5830	5830	5830	0
381	20250502	125000	6767000	5830	5830	5830	5830	0
382	20250502	124900	6767000	5830	5830	5830	5830	0
383	20250502	124800	6767000	5830	5830	5830	5830	0
384	20250502	124700	6767000	5830	5830	5830	5830	0
385	20250502	124600	6767000	5830	5830	5830	5830	0
386	20250502	124500	6767000	5830	5830	5830	5830	0
387	20250502	124400	6767000	5830	5830	5830	5830	0
388	20250502	124300	6767000	5830	5830	5830	5830	0
389	20250502	124200	6767000	5830	5830	5830	5830	0
390	20250502	124100	6767000	5830	5830	5830	5830	0
391	20250502	124000	6767000	5830	5830	5830	5830	0
392	20250502	123900	6767000	5830	5830	5830	5830	0
393	20250502	123800	6767000	5830	5830	5830	5830	0
394	20250502	123700	6767000	5830	5830	5830	5830	0
395	20250502	123600	6767000	5830	5830	5830	5830	0
396	20250502	123500	6767000	5830	5830	5830	5830	0
397	20250502	123400	6767000	5830	5830	5830	5830	0
398	20250502	123300	6767000	5830	5830	5830	5830	0
399	20250502	123200	6767000	5830	5830	5830	5830	0
400	20250502	123100	6767000	5830	5830	5830	5830	0
401	20250502	123000	6767000	5830	5830	5830	5830	0
402	20250502	122900	6767000	5830	5830	5830	5830	0
403	20250502	122800	6767000	5830	5830	5830	5830	1
404	20250502	122700	6761170	5830	5840	5840	5830	5
405	20250502	122600	6731990	5860	5860	5860	5860	0
406	20250502	122500	6731990	5860	5860	5860	5860	0
407	20250502	122400	6731990	5860	5860	5860	5860	0
408	20250502	122300	6731990	5860	5860	5860	5860	0
409	20250502	122200	6731990	5860	5860	5860	5860	1
410	20250502	122100	6726130	5840	5840	5840	5840	0
411	20250502	122000	6726130	5840	5840	5840	5840	0
412	20250502	121900	6726130	5840	5840	5840	5840	0
413	20250502	121800	6726130	5840	5840	5840	5840	0
414	20250502	121700	6726130	5840	5840	5840	5840	0
415	20250502	121600	6726130	5840	5840	5840	5840	0
416	20250502	121500	6726130	5840	5840	5840	5840	8
417	20250502	121400	6679410	5850	5850	5850	5850	0
418	20250502	121300	6679410	5850	5850	5850	5850	0
419	20250502	121200	6679410	5850	5850	5850	5850	0
420	20250502	121100	6679410	5850	5850	5850	5850	0
421	20250502	121000	6679410	5850	5850	5850	5850	0
422	20250502	120900	6679410	5850	5850	5850	5850	0
423	20250502	120800	6679410	5850	5850	5850	5850	0
424	20250502	120700	6679410	5850	5850	5850	5850	0
425	20250502	120600	6679410	5850	5850	5850	5850	0
426	20250502	120500	6679410	5850	5850	5850	5850	0
427	20250502	120400	6679410	5850	5850	5850	5850	0
428	20250502	120300	6679410	5850	5850	5850	5850	0
429	20250502	120200	6679410	5850	5850	5850	5850	0
430	20250502	120100	6679410	5850	5850	5850	5850	0
431	20250502	120000	6679410	5850	5850	5850	5850	0
432	20250502	115900	6679410	5850	5850	5850	5850	0
433	20250502	115800	6679410	5850	5850	5850	5850	0
434	20250502	115700	6679410	5850	5850	5850	5850	0
435	20250502	115600	6679410	5850	5850	5850	5850	0
436	20250502	115500	6679410	5850	5850	5850	5850	0
437	20250502	115400	6679410	5850	5850	5850	5850	0
438	20250502	115300	6679410	5850	5850	5850	5850	0
439	20250502	115200	6679410	5850	5850	5850	5850	0
440	20250502	115100	6679410	5850	5850	5850	5850	0
441	20250502	115000	6679410	5850	5850	5850	5850	0
442	20250502	114900	6679410	5850	5850	5850	5850	0
443	20250502	114800	6679410	5850	5850	5850	5850	1
444	20250502	114700	6673560	5850	5850	5850	5850	0
445	20250502	114600	6673560	5850	5850	5850	5850	0
446	20250502	114500	6673560	5850	5850	5850	5850	0
447	20250502	114400	6673560	5850	5850	5850	5850	0
448	20250502	114300	6673560	5850	5850	5850	5850	0
449	20250502	114200	6673560	5850	5850	5850	5850	2
450	20250502	114100	6661860	5870	5870	5870	5870	0
451	20250502	114000	6661860	5870	5870	5870	5870	1
452	20250502	113900	6655990	5880	5880	5880	5880	0
453	20250502	113800	6655990	5880	5880	5880	5880	0
454	20250502	113700	6655990	5880	5880	5880	5880	0
455	20250502	113600	6655990	5880	5880	5880	5880	0
456	20250502	113500	6655990	5880	5880	5880	5880	10
457	20250502	113400	6597190	5880	5880	5880	5880	0
458	20250502	113300	6597190	5880	5880	5880	5880	0
459	20250502	113200	6597190	5880	5880	5880	5880	0
460	20250502	113100	6597190	5880	5880	5880	5880	0
461	20250502	113000	6597190	5880	5880	5880	5880	0
462	20250502	112900	6597190	5880	5880	5880	5880	0
463	20250502	112800	6597190	5880	5880	5880	5880	0
464	20250502	112700	6597190	5880	5860	5880	5860	3
465	20250502	112600	6579590	5860	5860	5860	5860	0
466	20250502	112500	6579590	5860	5860	5860	5860	0
467	20250502	112400	6579590	5860	5860	5860	5860	1
468	20250502	112300	6573730	5840	5840	5840	5840	0
469	20250502	112200	6573730	5840	5830	5840	5830	25
470	20250502	112100	6427860	5830	5840	5840	5830	147
471	20250502	112000	5570830	5870	5870	5870	5870	0
472	20250502	111900	5570830	5870	5870	5870	5870	0
473	20250502	111800	5570830	5870	5870	5870	5870	0
474	20250502	111700	5570830	5870	5870	5870	5870	0
475	20250502	111600	5570830	5870	5870	5870	5870	0
476	20250502	111500	5570830	5870	5870	5870	5870	0
477	20250502	111400	5570830	5870	5870	5870	5870	0
478	20250502	111300	5570830	5870	5870	5870	5870	1
479	20250502	111200	5564960	5850	5850	5850	5850	4
480	20250502	111100	5541560	5880	5880	5880	5880	0
481	20250502	111000	5541560	5880	5880	5880	5880	0
482	20250502	110900	5541560	5880	5880	5880	5880	0
483	20250502	110800	5541560	5880	5880	5880	5880	0
484	20250502	110700	5541560	5880	5880	5880	5880	0
485	20250502	110600	5541560	5880	5880	5880	5880	0
486	20250502	110500	5541560	5880	5880	5880	5880	0
487	20250502	110400	5541560	5880	5880	5880	5880	0
488	20250502	110300	5541560	5880	5880	5880	5880	0
489	20250502	110200	5541560	5880	5880	5880	5880	0
490	20250502	110100	5541560	5880	5880	5880	5880	1
491	20250502	110000	5535680	5850	5880	5880	5850	3
492	20250502	105900	5518100	5890	5890	5890	5890	0
493	20250502	105800	5518100	5890	5890	5890	5890	0
494	20250502	105700	5518100	5890	5890	5890	5890	0
495	20250502	105600	5518100	5890	5880	5890	5880	2
496	20250502	105500	5506330	5880	5880	5880	5880	0
497	20250502	105400	5506330	5880	5880	5880	5880	0
498	20250502	105300	5506330	5880	5880	5880	5880	5
499	20250502	105200	5476930	5880	5880	5880	5880	0
500	20250502	105100	5476930	5880	5880	5880	5880	2
501	20250502	105000	5465170	5880	5880	5880	5880	1
502	20250502	104900	5459290	5880	5880	5880	5880	0
503	20250502	104800	5459290	5880	5880	5880	5880	1
504	20250502	104700	5453410	5870	5870	5870	5870	0
505	20250502	104600	5453410	5870	5870	5870	5870	0
506	20250502	104500	5453410	5870	5870	5870	5870	22
507	20250502	104400	5324270	5870	5870	5870	5870	0
508	20250502	104300	5324270	5870	5870	5870	5870	0
509	20250502	104200	5324270	5870	5870	5870	5870	0
510	20250502	104100	5324270	5870	5870	5870	5870	0
511	20250502	104000	5324270	5870	5870	5870	5870	5
512	20250502	103900	5294920	5870	5870	5870	5870	39
513	20250502	103800	5065990	5870	5870	5870	5870	0
514	20250502	103700	5065990	5870	5870	5870	5870	0
515	20250502	103600	5065990	5870	5870	5870	5870	0
516	20250502	103500	5065990	5870	5870	5870	5870	0
517	20250502	103400	5065990	5870	5860	5870	5860	2
518	20250502	103300	5054260	5860	5860	5860	5860	0
519	20250502	103200	5054260	5860	5860	5860	5860	0
520	20250502	103100	5054260	5860	5850	5860	5850	2
521	20250502	103000	5042550	5860	5860	5860	5860	0
522	20250502	102900	5042550	5860	5860	5860	5860	0
523	20250502	102800	5042550	5860	5860	5860	5860	0
524	20250502	102700	5042550	5860	5860	5860	5860	0
525	20250502	102600	5042550	5860	5860	5860	5860	0
526	20250502	102500	5042550	5860	5860	5860	5860	0
527	20250502	102400	5042550	5860	5860	5860	5860	0
528	20250502	102300	5042550	5860	5860	5860	5860	0
529	20250502	102200	5042550	5860	5860	5860	5860	0
530	20250502	102100	5042550	5860	5860	5860	5860	0
531	20250502	102000	5042550	5860	5860	5860	5860	0
532	20250502	101900	5042550	5860	5860	5860	5860	0
533	20250502	101800	5042550	5860	5860	5860	5860	0
534	20250502	101700	5042550	5860	5860	5860	5860	0
535	20250502	101600	5042550	5860	5860	5860	5860	0
536	20250502	101500	5042550	5860	5860	5860	5860	0
537	20250502	101400	5042550	5860	5860	5860	5860	1
538	20250502	101300	5036690	5860	5860	5860	5860	1
539	20250502	101200	5030830	5850	5850	5850	5850	0
540	20250502	101100	5030830	5850	5850	5850	5850	0
541	20250502	101000	5030830	5850	5850	5850	5850	0
542	20250502	100900	5030830	5850	5850	5850	5850	0
543	20250502	100800	5030830	5850	5850	5850	5850	0
544	20250502	100700	5030830	5850	5850	5850	5850	0
545	20250502	100600	5030830	5850	5850	5850	5850	0
546	20250502	100500	5030830	5850	5850	5850	5850	0
547	20250502	100400	5030830	5850	5850	5850	5850	0
548	20250502	100300	5030830	5850	5850	5850	5850	0
549	20250502	100200	5030830	5850	5850	5850	5850	0
550	20250502	100100	5030830	5850	5850	5850	5850	7
551	20250502	100000	4989880	5830	5830	5830	5830	1
552	20250502	095900	4984050	5830	5830	5830	5830	0
553	20250502	095800	4984050	5830	5830	5830	5830	0
554	20250502	095700	4984050	5830	5830	5830	5830	0
555	20250502	095600	4984050	5830	5830	5830	5830	0
556	20250502	095500	4984050	5830	5830	5830	5830	0
557	20250502	095400	4984050	5830	5830	5830	5830	0
558	20250502	095300	4984050	5830	5830	5830	5830	1
559	20250502	095200	4978220	5850	5850	5850	5850	2
560	20250502	095100	4966520	5840	5840	5840	5840	0
561	20250502	095000	4966520	5840	5840	5840	5840	1
562	20250502	094900	4960680	5820	5820	5820	5820	0
563	20250502	094800	4960680	5820	5820	5820	5820	0
564	20250502	094700	4960680	5820	5820	5820	5820	0
565	20250502	094600	4960680	5820	5820	5820	5820	0
566	20250502	094500	4960680	5820	5820	5820	5820	0
567	20250502	094400	4960680	5820	5820	5820	5820	0
568	20250502	094300	4960680	5820	5820	5820	5820	0
569	20250502	094200	4960680	5820	5820	5820	5820	0
570	20250502	094100	4960680	5820	5820	5820	5820	0
571	20250502	094000	4960680	5820	5820	5820	5820	0
572	20250502	093900	4960680	5820	5820	5820	5820	1
573	20250502	093800	4954860	5810	5810	5810	5810	0
574	20250502	093700	4954860	5810	5810	5810	5810	0
575	20250502	093600	4954860	5810	5810	5810	5810	13
576	20250502	093500	4879330	5810	5810	5810	5810	0
577	20250502	093400	4879330	5810	5810	5810	5810	0
578	20250502	093300	4879330	5810	5810	5810	5810	0
579	20250502	093200	4879330	5810	5810	5810	5810	0
580	20250502	093100	4879330	5810	5820	5820	5810	10
581	20250502	093000	4821140	5810	5810	5810	5810	0
582	20250502	092900	4821140	5810	5810	5810	5810	2
583	20250502	092800	4809520	5800	5800	5810	5790	154
584	20250502	092700	3916800	5810	5810	5810	5810	33
585	20250502	092600	3725070	5820	5820	5820	5820	0
586	20250502	092500	3725070	5820	5830	5830	5820	9
587	20250502	092400	3672680	5830	5850	5850	5830	53
588	20250502	092300	3362750	5840	5840	5840	5840	0
589	20250502	092200	3362750	5840	5840	5840	5840	0
590	20250502	092100	3362750	5840	5850	5850	5840	6
591	20250502	092000	3327680	5860	5860	5860	5860	1
592	20250502	091900	3321820	5860	5850	5900	5850	203
593	20250502	091800	2129740	5820	5820	5820	5820	0
594	20250502	091700	2129740	5820	5820	5820	5820	0
595	20250502	091600	2129740	5820	5820	5820	5820	0
596	20250502	091500	2129740	5820	5820	5820	5820	0
597	20250502	091400	2129740	5820	5820	5820	5820	0
598	20250502	091300	2129740	5820	5820	5820	5820	0
599	20250502	091200	2129740	5820	5820	5820	5820	0
600	20250502	091100	2129740	5820	5810	5820	5810	20
601	20250502	091000	2013350	5810	5810	5810	5810	0
602	20250502	090900	2013350	5810	5810	5810	5810	37
603	20250502	090800	1798380	5820	5820	5820	5820	0
604	20250502	090700	1798380	5820	5820	5820	5820	0
605	20250502	090600	1798380	5820	5820	5820	5820	0
606	20250502	090500	1798380	5820	5820	5820	5820	0
607	20250502	090400	1798380	5820	5820	5820	5820	0
608	20250502	090300	1798380	5820	5820	5820	5820	0
609	20250502	090200	1798380	5820	5820	5820	5820	0
610	20250502	090100	1798380	5820	5820	5820	5820	239
611	20250502	090000	407400	5820	5820	5820	5820	70