KissMeData/052330/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191800	102774505	9600	9600	9600	9600	51
3	20250502	191700	102774505	9600	9600	9600	9600	0
4	20250502	191600	102774505	9600	9600	9600	9600	0
5	20250502	191500	102774505	9600	9600	9600	9600	0
6	20250502	191400	102774505	9600	9600	9600	9600	0
7	20250502	191300	102774505	9600	9600	9600	9600	0
8	20250502	191200	102774505	9600	9600	9600	9600	0
9	20250502	191100	102774505	9600	9600	9600	9600	0
10	20250502	191000	102774505	9600	9600	9600	9600	0
11	20250502	190900	102774505	9600	9600	9600	9600	0
12	20250502	190800	102774505	9600	9600	9600	9600	0
13	20250502	190700	102774505	9600	9600	9600	9600	0
14	20250502	190600	102774505	9600	9600	9600	9600	0
15	20250502	190500	102774505	9600	9600	9600	9600	0
16	20250502	190400	102774505	9600	9600	9600	9600	0
17	20250502	190300	102774505	9600	9600	9600	9600	0
18	20250502	190200	102774505	9600	9600	9600	9600	0
19	20250502	190100	102774505	9600	9600	9600	9600	0
20	20250502	190000	102774505	9600	9600	9600	9600	0
21	20250502	185900	102774505	9600	9600	9600	9600	0
22	20250502	185800	102774505	9600	9600	9600	9600	0
23	20250502	185700	102774505	9600	9600	9600	9600	0
24	20250502	185600	102774505	9600	9600	9600	9600	0
25	20250502	185500	102774505	9600	9600	9600	9600	0
26	20250502	185400	102774505	9600	9600	9600	9600	0
27	20250502	185300	102774505	9600	9600	9600	9600	0
28	20250502	185200	102774505	9600	9600	9600	9600	0
29	20250502	185100	102774505	9600	9600	9600	9600	0
30	20250502	185000	102774505	9600	9600	9600	9600	0
31	20250502	184900	102774505	9600	9600	9600	9600	0
32	20250502	184800	102774505	9600	9600	9600	9600	51
33	20250502	184700	102774505	9600	9600	9600	9600	0
34	20250502	184600	102774505	9600	9600	9600	9600	0
35	20250502	184500	102774505	9600	9600	9600	9600	0
36	20250502	184400	102774505	9600	9600	9600	9600	0
37	20250502	184300	102774505	9600	9600	9600	9600	0
38	20250502	184200	102774505	9600	9600	9600	9600	0
39	20250502	184100	102774505	9600	9600	9600	9600	0
40	20250502	184000	102774505	9600	9600	9600	9600	0
41	20250502	183900	102774505	9600	9600	9600	9600	0
42	20250502	183800	102774505	9600	9600	9600	9600	0
43	20250502	183700	102774505	9600	9600	9600	9600	0
44	20250502	183600	102774505	9600	9600	9600	9600	0
45	20250502	183500	102774505	9600	9600	9600	9600	0
46	20250502	183400	102774505	9600	9600	9600	9600	0
47	20250502	183300	102774505	9600	9600	9600	9600	0
48	20250502	183200	102774505	9600	9600	9600	9600	0
49	20250502	183100	102774505	9600	9600	9600	9600	0
50	20250502	183000	102774505	9600	9600	9600	9600	0
51	20250502	182900	102774505	9600	9600	9600	9600	0
52	20250502	182800	102774505	9600	9600	9600	9600	0
53	20250502	182700	102774505	9600	9600	9600	9600	0
54	20250502	182600	102774505	9600	9600	9600	9600	0
55	20250502	182500	102774505	9600	9600	9600	9600	0
56	20250502	182400	102774505	9600	9600	9600	9600	0
57	20250502	182300	102774505	9600	9600	9600	9600	0
58	20250502	182200	102774505	9600	9600	9600	9600	0
59	20250502	182100	102774505	9600	9600	9600	9600	0
60	20250502	182000	102774505	9600	9600	9600	9600	0
61	20250502	181900	102774505	9600	9600	9600	9600	0
62	20250502	181800	102774505	9600	9600	9600	9600	51
63	20250502	181700	102774505	9600	9600	9600	9600	0
64	20250502	181600	102774505	9600	9600	9600	9600	0
65	20250502	181500	102774505	9600	9600	9600	9600	0
66	20250502	181400	102774505	9600	9600	9600	9600	0
67	20250502	181300	102774505	9600	9600	9600	9600	0
68	20250502	181200	102774505	9600	9600	9600	9600	0
69	20250502	181100	102774505	9600	9600	9600	9600	0
70	20250502	181000	102774505	9600	9600	9600	9600	0
71	20250502	180900	102774505	9600	9600	9600	9600	0
72	20250502	180800	102774505	9600	9600	9600	9600	0
73	20250502	180700	102774505	9600	9600	9600	9600	0
74	20250502	180600	102774505	9600	9600	9600	9600	0
75	20250502	180500	102774505	9600	9600	9600	9600	0
76	20250502	180400	102774505	9600	9600	9600	9600	0
77	20250502	180300	102774505	9600	9600	9600	9600	0
78	20250502	180200	102774505	9600	9600	9600	9600	0
79	20250502	180100	102774505	9600	9600	9600	9600	0
80	20250502	180000	102774505	9600	9600	9600	9600	0
81	20250502	175900	102774505	9600	9600	9600	9600	0
82	20250502	175800	102774505	9600	9600	9600	9600	0
83	20250502	175700	102774505	9600	9600	9600	9600	0
84	20250502	175600	102774505	9600	9600	9600	9600	0
85	20250502	175500	102774505	9600	9600	9600	9600	0
86	20250502	175400	102774505	9600	9600	9600	9600	0
87	20250502	175300	102774505	9600	9600	9600	9600	0
88	20250502	175200	102774505	9600	9600	9600	9600	0
89	20250502	175100	102774505	9600	9600	9600	9600	0
90	20250502	175000	102774505	9600	9600	9600	9600	0
91	20250502	174900	102774505	9600	9600	9600	9600	0
92	20250502	174800	102774505	9600	9600	9600	9600	51
93	20250502	174700	102774505	9600	9600	9600	9600	0
94	20250502	174600	102774505	9600	9600	9600	9600	0
95	20250502	174500	102774505	9600	9600	9600	9600	0
96	20250502	174400	102774505	9600	9600	9600	9600	0
97	20250502	174300	102774505	9600	9600	9600	9600	0
98	20250502	174200	102774505	9600	9600	9600	9600	0
99	20250502	174100	102774505	9600	9600	9600	9600	0
100	20250502	174000	102774505	9600	9600	9600	9600	0
101	20250502	173900	102774505	9600	9600	9600	9600	0
102	20250502	173800	102774505	9600	9600	9600	9600	0
103	20250502	173700	102774505	9600	9600	9600	9600	0
104	20250502	173600	102774505	9600	9600	9600	9600	0
105	20250502	173500	102774505	9600	9600	9600	9600	0
106	20250502	173400	102774505	9600	9600	9600	9600	0
107	20250502	173300	102774505	9600	9600	9600	9600	0
108	20250502	173200	102774505	9600	9600	9600	9600	0
109	20250502	173100	102774505	9600	9600	9600	9600	0
110	20250502	173000	102774505	9600	9600	9600	9600	0
111	20250502	172900	102774505	9600	9600	9600	9600	0
112	20250502	172800	102774505	9600	9600	9600	9600	0
113	20250502	172700	102774505	9600	9600	9600	9600	0
114	20250502	172600	102774505	9600	9600	9600	9600	0
115	20250502	172500	102774505	9600	9600	9600	9600	0
116	20250502	172400	102774505	9600	9600	9600	9600	0
117	20250502	172300	102774505	9600	9600	9600	9600	0
118	20250502	172200	102774505	9600	9600	9600	9600	0
119	20250502	172100	102774505	9600	9600	9600	9600	0
120	20250502	172000	102774505	9600	9600	9600	9600	0
121	20250502	171900	102774505	9600	9600	9600	9600	0
122	20250502	171800	102774505	9600	9600	9600	9600	51
123	20250502	171700	102774505	9600	9600	9600	9600	0
124	20250502	171600	102774505	9600	9600	9600	9600	0
125	20250502	171500	102774505	9600	9600	9600	9600	0
126	20250502	171400	102774505	9600	9600	9600	9600	0
127	20250502	171300	102774505	9600	9600	9600	9600	0
128	20250502	171200	102774505	9600	9600	9600	9600	0
129	20250502	171100	102774505	9600	9600	9600	9600	0
130	20250502	171000	102774505	9600	9600	9600	9600	0
131	20250502	170900	102774505	9600	9600	9600	9600	0
132	20250502	170800	102774505	9600	9600	9600	9600	0
133	20250502	170700	102774505	9600	9600	9600	9600	0
134	20250502	170600	102774505	9600	9600	9600	9600	0
135	20250502	170500	102774505	9600	9600	9600	9600	0
136	20250502	170400	102774505	9600	9600	9600	9600	0
137	20250502	170300	102774505	9600	9600	9600	9600	0
138	20250502	170200	102774505	9600	9600	9600	9600	0
139	20250502	170100	102774505	9600	9600	9600	9600	0
140	20250502	170000	102774505	9600	9600	9600	9600	0
141	20250502	165900	102774505	9600	9600	9600	9600	0
142	20250502	165800	102774505	9600	9600	9600	9600	0
143	20250502	165700	102774505	9600	9600	9600	9600	0
144	20250502	165600	102774505	9600	9600	9600	9600	0
145	20250502	165500	102774505	9600	9600	9600	9600	0
146	20250502	165400	102774505	9600	9600	9600	9600	0
147	20250502	165300	102774505	9600	9600	9600	9600	0
148	20250502	165200	102774505	9600	9600	9600	9600	0
149	20250502	165100	102774505	9600	9600	9600	9600	0
150	20250502	165000	102774505	9600	9600	9600	9600	0
151	20250502	164900	102774505	9600	9600	9600	9600	0
152	20250502	164800	102774505	9600	9600	9600	9600	51
153	20250502	164700	102774505	9600	9600	9600	9600	0
154	20250502	164600	102774505	9600	9600	9600	9600	0
155	20250502	164500	102774505	9600	9600	9600	9600	0
156	20250502	164400	102774505	9600	9600	9600	9600	0
157	20250502	164300	102774505	9600	9600	9600	9600	0
158	20250502	164200	102774505	9600	9600	9600	9600	0
159	20250502	164100	102774505	9600	9600	9600	9600	0
160	20250502	164000	102774505	9600	9600	9600	9600	0
161	20250502	163900	102774505	9600	9600	9600	9600	0
162	20250502	163800	102774505	9600	9600	9600	9600	0
163	20250502	163700	102774505	9600	9600	9600	9600	0
164	20250502	163600	102774505	9600	9600	9600	9600	0
165	20250502	163500	102774505	9600	9600	9600	9600	0
166	20250502	163400	102774505	9600	9600	9600	9600	0
167	20250502	163300	102774505	9600	9600	9600	9600	0
168	20250502	163200	102774505	9600	9600	9600	9600	0
169	20250502	163100	102774505	9600	9600	9600	9600	0
170	20250502	163000	102774505	9600	9600	9600	9600	0
171	20250502	162900	102774505	9600	9600	9600	9600	0
172	20250502	162800	102774505	9600	9600	9600	9600	0
173	20250502	162700	102774505	9600	9600	9600	9600	0
174	20250502	162600	102774505	9600	9600	9600	9600	0
175	20250502	162500	102774505	9600	9600	9600	9600	0
176	20250502	162400	102774505	9600	9600	9600	9600	0
177	20250502	162300	102774505	9600	9600	9600	9600	0
178	20250502	162200	102774505	9600	9600	9600	9600	0
179	20250502	162100	102774505	9600	9600	9600	9600	0
180	20250502	162000	102774505	9600	9600	9600	9600	0
181	20250502	161900	102774505	9600	9600	9600	9600	0
182	20250502	161800	102774505	9600	9600	9600	9600	51
183	20250502	161700	102774505	9600	9600	9600	9600	0
184	20250502	161600	102774505	9600	9600	9600	9600	0
185	20250502	161500	102774505	9600	9600	9600	9600	0
186	20250502	161400	102774505	9600	9600	9600	9600	0
187	20250502	161300	102774505	9600	9600	9600	9600	0
188	20250502	161200	102774505	9600	9600	9600	9600	0
189	20250502	161100	102774505	9600	9600	9600	9600	0
190	20250502	161000	102774505	9600	9600	9600	9600	0
191	20250502	160900	102774505	9600	9600	9600	9600	0
192	20250502	160800	102774505	9600	9600	9600	9600	0
193	20250502	160700	102774505	9600	9600	9600	9600	0
194	20250502	160600	102774505	9600	9600	9600	9600	0
195	20250502	160500	102774505	9600	9600	9600	9600	0
196	20250502	160400	102774505	9600	9600	9600	9600	0
197	20250502	160300	102774505	9600	9600	9600	9600	0
198	20250502	160200	102774505	9600	9600	9600	9600	0
199	20250502	160100	102774505	9600	9600	9600	9600	0
200	20250502	160000	102774505	9600	9600	9600	9600	0
201	20250502	155900	102774505	9600	9600	9600	9600	0
202	20250502	155800	102774505	9600	9600	9600	9600	0
203	20250502	155700	102774505	9600	9600	9600	9600	0
204	20250502	155600	102774505	9600	9600	9600	9600	0
205	20250502	155500	102774505	9600	9600	9600	9600	0
206	20250502	155400	102774505	9600	9600	9600	9600	0
207	20250502	155300	102774505	9600	9600	9600	9600	0
208	20250502	155200	102774505	9600	9600	9600	9600	0
209	20250502	155100	102774505	9600	9600	9600	9600	0
210	20250502	155000	102774505	9600	9600	9600	9600	0
211	20250502	154900	102774505	9600	9600	9600	9600	0
212	20250502	154800	102774505	9600	9600	9600	9600	51
213	20250502	154700	102774505	9600	9600	9600	9600	0
214	20250502	154600	102774505	9600	9600	9600	9600	0
215	20250502	154500	102774505	9600	9600	9600	9600	0
216	20250502	154400	102774505	9600	9600	9600	9600	0
217	20250502	154300	102774505	9600	9600	9600	9600	0
218	20250502	154200	102774505	9600	9600	9600	9600	0
219	20250502	154100	102774505	9600	9600	9600	9600	0
220	20250502	154000	102774505	9600	9600	9600	9600	0
221	20250502	153900	102774505	9600	9600	9600	9600	0
222	20250502	153800	102774505	9600	9600	9600	9600	0
223	20250502	153700	102774505	9600	9600	9600	9600	0
224	20250502	153600	102774505	9600	9600	9600	9600	0
225	20250502	153500	102774505	9600	9600	9600	9600	0
226	20250502	153400	102774505	9600	9600	9600	9600	0
227	20250502	153300	102774505	9600	9600	9600	9600	0
228	20250502	153200	102774505	9600	9600	9600	9600	0
229	20250502	153100	102774505	9600	9600	9600	9600	0
230	20250502	153000	102774505	9600	9600	9600	9600	51
231	20250502	152900	102284905	9610	9610	9610	9610	0
232	20250502	152800	102284905	9610	9610	9610	9610	0
233	20250502	152700	102284905	9610	9610	9610	9610	0
234	20250502	152600	102284905	9610	9610	9610	9610	0
235	20250502	152500	102284905	9610	9610	9610	9610	0
236	20250502	152400	102284905	9610	9610	9610	9610	0
237	20250502	152300	102284905	9610	9610	9610	9610	0
238	20250502	152200	102284905	9610	9610	9610	9610	0
239	20250502	152100	102284905	9610	9610	9610	9610	0
240	20250502	152000	102284905	9610	9610	9610	9610	0
241	20250502	151900	102284905	9610	9610	9610	9610	32
242	20250502	151800	101977385	9610	9610	9610	9610	2
243	20250502	151700	101958165	9600	9600	9600	9600	0
244	20250502	151600	101958165	9600	9610	9610	9600	204
245	20250502	151500	99999725	9610	9610	9610	9610	10
246	20250502	151400	99903625	9610	9610	9610	9610	0
247	20250502	151300	99903625	9610	9610	9610	9610	0
248	20250502	151200	99903625	9610	9610	9610	9610	19
249	20250502	151100	99721035	9630	9630	9630	9630	0
250	20250502	151000	99721035	9630	9630	9630	9630	1
251	20250502	150900	99711405	9600	9600	9600	9600	22
252	20250502	150800	99500205	9600	9600	9600	9600	0
253	20250502	150700	99500205	9600	9600	9600	9600	0
254	20250502	150600	99500205	9600	9600	9600	9600	0
255	20250502	150500	99500205	9600	9600	9600	9600	0
256	20250502	150400	99500205	9600	9600	9600	9600	0
257	20250502	150300	99500205	9600	9600	9600	9600	0
258	20250502	150200	99500205	9600	9620	9620	9600	255
259	20250502	150100	97047875	9630	9630	9630	9630	0
260	20250502	150000	97047875	9630	9630	9630	9630	0
261	20250502	145900	97047875	9630	9630	9630	9630	0
262	20250502	145800	97047875	9630	9630	9630	9630	0
263	20250502	145700	97047875	9630	9630	9630	9630	0
264	20250502	145600	97047875	9630	9630	9630	9630	0
265	20250502	145500	97047875	9630	9630	9630	9630	0
266	20250502	145400	97047875	9630	9630	9630	9630	0
267	20250502	145300	97047875	9630	9630	9630	9630	0
268	20250502	145200	97047875	9630	9630	9630	9630	0
269	20250502	145100	97047875	9630	9630	9630	9630	0
270	20250502	145000	97047875	9630	9630	9630	9630	0
271	20250502	144900	97047875	9630	9630	9630	9630	0
272	20250502	144800	97047875	9630	9630	9630	9630	0
273	20250502	144700	97047875	9630	9630	9630	9630	91
274	20250502	144600	96171545	9640	9640	9640	9640	0
275	20250502	144500	96171545	9640	9640	9640	9640	0
276	20250502	144400	96171545	9640	9640	9640	9640	0
277	20250502	144300	96171545	9640	9640	9640	9640	150
278	20250502	144200	94725545	9640	9640	9640	9640	0
279	20250502	144100	94725545	9640	9640	9640	9640	0
280	20250502	144000	94725545	9640	9640	9640	9640	15
281	20250502	143900	94580945	9630	9630	9630	9630	0
282	20250502	143800	94580945	9630	9630	9630	9630	0
283	20250502	143700	94580945	9630	9630	9630	9630	2
284	20250502	143600	94561685	9630	9630	9630	9630	0
285	20250502	143500	94561685	9630	9630	9630	9630	0
286	20250502	143400	94561685	9630	9630	9630	9630	0
287	20250502	143300	94561685	9630	9630	9630	9630	13
288	20250502	143200	94436495	9630	9630	9630	9630	0
289	20250502	143100	94436495	9630	9630	9630	9630	8
290	20250502	143000	94359455	9630	9630	9630	9630	0
291	20250502	142900	94359455	9630	9630	9630	9630	0
292	20250502	142800	94359455	9630	9630	9630	9630	0
293	20250502	142700	94359455	9630	9630	9630	9630	0
294	20250502	142600	94359455	9630	9630	9630	9630	0
295	20250502	142500	94359455	9630	9630	9630	9630	0
296	20250502	142400	94359455	9630	9630	9630	9630	20
297	20250502	142300	94166855	9630	9630	9630	9630	0
298	20250502	142200	94166855	9630	9630	9630	9630	0
299	20250502	142100	94166855	9630	9630	9630	9630	3
300	20250502	142000	94137965	9640	9640	9640	9640	0
301	20250502	141900	94137965	9640	9640	9640	9640	0
302	20250502	141800	94137965	9640	9640	9640	9640	0
303	20250502	141700	94137965	9640	9640	9640	9640	0
304	20250502	141600	94137965	9640	9640	9640	9640	0
305	20250502	141500	94137965	9640	9640	9640	9640	0
306	20250502	141400	94137965	9640	9640	9640	9640	0
307	20250502	141300	94137965	9640	9640	9640	9640	0
308	20250502	141200	94137965	9640	9640	9640	9640	0
309	20250502	141100	94137965	9640	9640	9640	9640	0
310	20250502	141000	94137965	9640	9640	9640	9640	0
311	20250502	140900	94137965	9640	9640	9640	9640	1
312	20250502	140800	94128325	9640	9640	9640	9640	0
313	20250502	140700	94128325	9640	9640	9640	9640	2
314	20250502	140600	94109045	9630	9630	9630	9630	0
315	20250502	140500	94109045	9630	9630	9630	9630	0
316	20250502	140400	94109045	9630	9630	9630	9630	7
317	20250502	140300	94041635	9640	9640	9640	9640	1
318	20250502	140200	94031995	9630	9630	9630	9630	1
319	20250502	140100	94022365	9630	9630	9630	9630	0
320	20250502	140000	94022365	9630	9630	9630	9630	1
321	20250502	135900	94012735	9640	9640	9640	9640	1
322	20250502	135800	94003095	9650	9650	9650	9650	0
323	20250502	135700	94003095	9650	9650	9650	9650	0
324	20250502	135600	94003095	9650	9650	9650	9650	0
325	20250502	135500	94003095	9650	9650	9650	9650	0
326	20250502	135400	94003095	9650	9650	9650	9650	0
327	20250502	135300	94003095	9650	9650	9650	9650	0
328	20250502	135200	94003095	9650	9650	9650	9650	1
329	20250502	135100	93993445	9630	9630	9630	9630	0
330	20250502	135000	93993445	9630	9630	9630	9630	0
331	20250502	134900	93993445	9630	9630	9630	9630	0
332	20250502	134800	93993445	9630	9630	9630	9630	0
333	20250502	134700	93993445	9630	9630	9630	9630	0
334	20250502	134600	93993445	9630	9630	9630	9630	0
335	20250502	134500	93993445	9630	9630	9630	9630	0
336	20250502	134400	93993445	9630	9630	9630	9630	0
337	20250502	134300	93993445	9630	9630	9630	9630	0
338	20250502	134200	93993445	9630	9630	9630	9630	1
339	20250502	134100	93983815	9630	9630	9630	9630	0
340	20250502	134000	93983815	9630	9630	9630	9630	10
341	20250502	133900	93887515	9630	9630	9630	9630	0
342	20250502	133800	93887515	9630	9630	9630	9630	0
343	20250502	133700	93887515	9630	9630	9630	9630	6
344	20250502	133600	93829735	9650	9650	9650	9650	0
345	20250502	133500	93829735	9650	9650	9650	9650	0
346	20250502	133400	93829735	9650	9650	9650	9650	0
347	20250502	133300	93829735	9650	9650	9650	9650	0
348	20250502	133200	93829735	9650	9650	9650	9650	0
349	20250502	133100	93829735	9650	9650	9650	9650	0
350	20250502	133000	93829735	9650	9650	9650	9650	0
351	20250502	132900	93829735	9650	9650	9650	9650	0
352	20250502	132800	93829735	9650	9650	9650	9650	0
353	20250502	132700	93829735	9650	9650	9650	9650	0
354	20250502	132600	93829735	9650	9650	9650	9650	2
355	20250502	132500	93810435	9620	9620	9620	9620	0
356	20250502	132400	93810435	9620	9620	9620	9620	0
357	20250502	132300	93810435	9620	9620	9620	9620	0
358	20250502	132200	93810435	9620	9620	9620	9620	0
359	20250502	132100	93810435	9620	9620	9620	9620	0
360	20250502	132000	93810435	9620	9620	9620	9620	0
361	20250502	131900	93810435	9620	9620	9620	9620	0
362	20250502	131800	93810435	9620	9620	9620	9620	202
363	20250502	131700	91867195	9610	9610	9610	9610	0
364	20250502	131600	91867195	9610	9610	9610	9610	0
365	20250502	131500	91867195	9610	9610	9610	9610	0
366	20250502	131400	91867195	9610	9610	9610	9610	0
367	20250502	131300	91867195	9610	9610	9610	9610	0
368	20250502	131200	91867195	9610	9610	9610	9610	109
369	20250502	131100	90819705	9610	9610	9610	9610	221
370	20250502	131000	88695895	9630	9630	9630	9630	0
371	20250502	130900	88695895	9630	9630	9630	9630	112
372	20250502	130800	87617335	9640	9640	9640	9640	0
373	20250502	130700	87617335	9640	9640	9640	9640	0
374	20250502	130600	87617335	9640	9640	9640	9640	0
375	20250502	130500	87617335	9640	9640	9640	9640	0
376	20250502	130400	87617335	9640	9640	9640	9640	0
377	20250502	130300	87617335	9640	9640	9640	9640	0
378	20250502	130200	87617335	9640	9640	9640	9640	0
379	20250502	130100	87617335	9640	9640	9640	9640	0
380	20250502	130000	87617335	9640	9630	9640	9630	7
381	20250502	125900	87549915	9630	9640	9640	9630	67
382	20250502	125800	86904375	9640	9640	9640	9640	0
383	20250502	125700	86904375	9640	9640	9640	9640	0
384	20250502	125600	86904375	9640	9640	9640	9640	0
385	20250502	125500	86904375	9640	9640	9640	9640	0
386	20250502	125400	86904375	9640	9640	9640	9640	0
387	20250502	125300	86904375	9640	9640	9640	9640	17
388	20250502	125200	86740495	9640	9640	9640	9640	0
389	20250502	125100	86740495	9640	9640	9640	9640	0
390	20250502	125000	86740495	9640	9640	9640	9640	0
391	20250502	124900	86740495	9640	9640	9640	9640	0
392	20250502	124800	86740495	9640	9640	9640	9640	0
393	20250502	124700	86740495	9640	9640	9640	9640	0
394	20250502	124600	86740495	9640	9640	9640	9640	0
395	20250502	124500	86740495	9640	9640	9640	9640	0
396	20250502	124400	86740495	9640	9640	9640	9640	0
397	20250502	124300	86740495	9640	9640	9640	9640	0
398	20250502	124200	86740495	9640	9640	9640	9640	0
399	20250502	124100	86740495	9640	9640	9640	9640	0
400	20250502	124000	86740495	9640	9640	9640	9640	0
401	20250502	123900	86740495	9640	9640	9640	9640	0
402	20250502	123800	86740495	9640	9640	9640	9640	0
403	20250502	123700	86740495	9640	9640	9640	9640	0
404	20250502	123600	86740495	9640	9640	9640	9640	0
405	20250502	123500	86740495	9640	9640	9640	9640	0
406	20250502	123400	86740495	9640	9640	9640	9640	0
407	20250502	123300	86740495	9640	9640	9640	9640	25
408	20250502	123200	86499495	9640	9640	9640	9640	0
409	20250502	123100	86499495	9640	9640	9640	9640	23
410	20250502	123000	86277775	9650	9650	9650	9650	0
411	20250502	122900	86277775	9650	9650	9650	9650	17
412	20250502	122800	86113725	9650	9650	9650	9650	0
413	20250502	122700	86113725	9650	9650	9650	9650	1
414	20250502	122600	86104075	9650	9660	9660	9640	423
415	20250502	122500	82018865	9660	9660	9660	9660	45
416	20250502	122400	81584165	9660	9660	9660	9660	0
417	20250502	122300	81584165	9660	9660	9660	9660	0
418	20250502	122200	81584165	9660	9660	9660	9660	0
419	20250502	122100	81584165	9660	9660	9660	9660	0
420	20250502	122000	81584165	9660	9660	9660	9660	0
421	20250502	121900	81584165	9660	9660	9660	9660	0
422	20250502	121800	81584165	9660	9660	9660	9660	0
423	20250502	121700	81584165	9660	9660	9660	9660	0
424	20250502	121600	81584165	9660	9660	9660	9660	0
425	20250502	121500	81584165	9660	9660	9660	9660	2
426	20250502	121400	81564845	9680	9680	9680	9680	0
427	20250502	121300	81564845	9680	9680	9680	9680	0
428	20250502	121200	81564845	9680	9680	9680	9680	0
429	20250502	121100	81564845	9680	9680	9680	9680	1
430	20250502	121000	81555165	9680	9680	9680	9680	0
431	20250502	120900	81555165	9680	9680	9680	9680	221
432	20250502	120800	79415885	9690	9690	9690	9690	0
433	20250502	120700	79415885	9690	9680	9690	9680	754
434	20250502	120600	72116715	9690	9690	9690	9690	0
435	20250502	120500	72116715	9690	9670	9690	9670	1153
436	20250502	120400	60957175	9670	9660	9670	9660	102
437	20250502	120300	59971795	9670	9670	9670	9670	2
438	20250502	120200	59952455	9660	9670	9670	9660	9
439	20250502	120100	59865445	9670	9670	9670	9670	0
440	20250502	120000	59865445	9670	9670	9670	9670	6
441	20250502	115900	59807425	9670	9670	9670	9670	0
442	20250502	115800	59807425	9670	9670	9670	9670	0
443	20250502	115700	59807425	9670	9670	9670	9670	0
444	20250502	115600	59807425	9670	9660	9670	9660	28
445	20250502	115500	59536935	9660	9660	9660	9660	0
446	20250502	115400	59536935	9660	9660	9660	9660	0
447	20250502	115300	59536935	9660	9660	9660	9660	1
448	20250502	115200	59527275	9670	9670	9670	9670	0
449	20250502	115100	59527275	9670	9670	9670	9670	0
450	20250502	115000	59527275	9670	9670	9670	9670	0
451	20250502	114900	59527275	9670	9670	9670	9670	0
452	20250502	114800	59527275	9670	9660	9670	9660	214
453	20250502	114700	57459895	9660	9660	9660	9660	0
454	20250502	114600	57459895	9660	9660	9660	9660	0
455	20250502	114500	57459895	9660	9660	9660	9660	10
456	20250502	114400	57363295	9670	9670	9670	9670	0
457	20250502	114300	57363295	9670	9670	9670	9670	0
458	20250502	114200	57363295	9670	9670	9670	9670	0
459	20250502	114100	57363295	9670	9670	9670	9670	109
460	20250502	114000	56309265	9670	9670	9670	9670	20
461	20250502	113900	56115865	9670	9670	9670	9670	0
462	20250502	113800	56115865	9670	9670	9670	9670	13
463	20250502	113700	55990155	9670	9670	9670	9670	0
464	20250502	113600	55990155	9670	9660	9670	9660	90
465	20250502	113500	55120715	9660	9660	9660	9660	0
466	20250502	113400	55120715	9660	9670	9670	9660	7
467	20250502	113300	55053045	9670	9670	9670	9670	2
468	20250502	113200	55033705	9670	9670	9670	9670	0
469	20250502	113100	55033705	9670	9670	9670	9670	0
470	20250502	113000	55033705	9670	9670	9670	9670	0
471	20250502	112900	55033705	9670	9670	9670	9670	211
472	20250502	112800	52993335	9670	9670	9670	9670	0
473	20250502	112700	52993335	9670	9670	9670	9670	0
474	20250502	112600	52993335	9670	9670	9670	9670	0
475	20250502	112500	52993335	9670	9670	9670	9670	0
476	20250502	112400	52993335	9670	9670	9670	9670	0
477	20250502	112300	52993335	9670	9670	9670	9670	0
478	20250502	112200	52993335	9670	9670	9670	9670	0
479	20250502	112100	52993335	9670	9670	9670	9670	0
480	20250502	112000	52993335	9670	9670	9670	9670	0
481	20250502	111900	52993335	9670	9670	9670	9670	0
482	20250502	111800	52993335	9670	9670	9670	9670	2
483	20250502	111700	52973995	9670	9670	9670	9670	0
484	20250502	111600	52973995	9670	9660	9670	9660	558
485	20250502	111500	47583685	9670	9670	9670	9670	0
486	20250502	111400	47583685	9670	9670	9670	9670	0
487	20250502	111300	47583685	9670	9670	9670	9670	0
488	20250502	111200	47583685	9670	9670	9670	9670	0
489	20250502	111100	47583685	9670	9670	9670	9670	0
490	20250502	111000	47583685	9670	9670	9670	9670	0
491	20250502	110900	47583685	9670	9670	9670	9670	76
492	20250502	110800	46848765	9670	9670	9670	9670	20
493	20250502	110700	46655365	9670	9670	9670	9670	0
494	20250502	110600	46655365	9670	9670	9670	9670	19
495	20250502	110500	46471635	9680	9680	9680	9680	0
496	20250502	110400	46471635	9680	9680	9680	9680	0
497	20250502	110300	46471635	9680	9680	9680	9680	0
498	20250502	110200	46471635	9680	9680	9680	9680	0
499	20250502	110100	46471635	9680	9680	9680	9680	5
500	20250502	110000	46423235	9680	9680	9680	9680	0
501	20250502	105900	46423235	9680	9680	9680	9680	0
502	20250502	105800	46423235	9680	9680	9680	9680	0
503	20250502	105700	46423235	9680	9680	9680	9680	0
504	20250502	105600	46423235	9680	9680	9680	9680	0
505	20250502	105500	46423235	9680	9680	9680	9680	2
506	20250502	105400	46403875	9670	9670	9670	9670	0
507	20250502	105300	46403875	9670	9670	9670	9670	0
508	20250502	105200	46403875	9670	9670	9670	9670	0
509	20250502	105100	46403875	9670	9670	9670	9670	0
510	20250502	105000	46403875	9670	9670	9670	9670	153
511	20250502	104900	44924365	9670	9670	9670	9670	0
512	20250502	104800	44924365	9670	9670	9670	9670	0
513	20250502	104700	44924365	9670	9670	9670	9670	0
514	20250502	104600	44924365	9670	9670	9670	9670	0
515	20250502	104500	44924365	9670	9670	9670	9670	0
516	20250502	104400	44924365	9670	9670	9670	9670	12
517	20250502	104300	44808325	9670	9670	9670	9670	0
518	20250502	104200	44808325	9670	9670	9670	9670	0
519	20250502	104100	44808325	9670	9680	9680	9670	74
520	20250502	104000	44092375	9680	9680	9680	9680	0
521	20250502	103900	44092375	9680	9680	9680	9680	0
522	20250502	103800	44092375	9680	9680	9680	9680	0
523	20250502	103700	44092375	9680	9680	9680	9680	0
524	20250502	103600	44092375	9680	9680	9680	9680	14
525	20250502	103500	43956855	9680	9680	9680	9680	0
526	20250502	103400	43956855	9680	9680	9680	9680	0
527	20250502	103300	43956855	9680	9680	9680	9680	0
528	20250502	103200	43956855	9680	9680	9680	9680	0
529	20250502	103100	43956855	9680	9680	9680	9680	100
530	20250502	103000	42988855	9680	9680	9680	9680	0
531	20250502	102900	42988855	9680	9680	9680	9680	5
532	20250502	102800	42940455	9680	9680	9680	9680	0
533	20250502	102700	42940455	9680	9680	9680	9680	0
534	20250502	102600	42940455	9680	9680	9680	9680	0
535	20250502	102500	42940455	9680	9680	9680	9680	0
536	20250502	102400	42940455	9680	9680	9680	9680	495
537	20250502	102300	38148855	9680	9680	9680	9680	1
538	20250502	102200	38139175	9690	9690	9690	9690	3
539	20250502	102100	38110105	9690	9690	9690	9690	0
540	20250502	102000	38110105	9690	9690	9690	9690	0
541	20250502	101900	38110105	9690	9690	9690	9690	0
542	20250502	101800	38110105	9690	9690	9690	9690	0
543	20250502	101700	38110105	9690	9690	9690	9690	0
544	20250502	101600	38110105	9690	9690	9690	9690	0
545	20250502	101500	38110105	9690	9690	9690	9690	0
546	20250502	101400	38110105	9690	9690	9690	9690	0
547	20250502	101300	38110105	9690	9690	9690	9690	0
548	20250502	101200	38110105	9690	9690	9690	9690	0
549	20250502	101100	38110105	9690	9690	9690	9690	44
550	20250502	101000	37683745	9700	9710	9710	9700	208
551	20250502	100900	35665785	9730	9730	9730	9730	0
552	20250502	100800	35665785	9730	9730	9730	9730	0
553	20250502	100700	35665785	9730	9730	9730	9730	0
554	20250502	100600	35665785	9730	9730	9730	9730	0
555	20250502	100500	35665785	9730	9730	9730	9730	50
556	20250502	100400	35179285	9720	9720	9720	9720	0
557	20250502	100300	35179285	9720	9720	9720	9720	0
558	20250502	100200	35179285	9720	9720	9720	9720	0
559	20250502	100100	35179285	9720	9720	9720	9720	0
560	20250502	100000	35179285	9720	9720	9720	9720	0
561	20250502	095900	35179285	9720	9720	9720	9720	0
562	20250502	095800	35179285	9720	9720	9720	9720	0
563	20250502	095700	35179285	9720	9720	9720	9720	0
564	20250502	095600	35179285	9720	9720	9720	9720	0
565	20250502	095500	35179285	9720	9720	9720	9720	0
566	20250502	095400	35179285	9720	9720	9720	9720	0
567	20250502	095300	35179285	9720	9720	9720	9720	0
568	20250502	095200	35179285	9720	9720	9720	9720	107
569	20250502	095100	34139245	9730	9730	9730	9730	0
570	20250502	095000	34139245	9730	9720	9730	9720	6
571	20250502	094900	34080875	9720	9720	9720	9720	0
572	20250502	094800	34080875	9720	9720	9720	9720	0
573	20250502	094700	34080875	9720	9720	9720	9720	0
574	20250502	094600	34080875	9720	9720	9720	9720	0
575	20250502	094500	34080875	9720	9720	9720	9720	0
576	20250502	094400	34080875	9720	9720	9720	9720	0
577	20250502	094300	34080875	9720	9720	9720	9720	0
578	20250502	094200	34080875	9720	9730	9730	9720	290
579	20250502	094100	31261035	9740	9730	9740	9730	51
580	20250502	094000	30764795	9740	9740	9740	9740	0
581	20250502	093900	30764795	9740	9735	9740	9735	3
582	20250502	093800	30735580	9730	9730	9730	9730	0
583	20250502	093700	30735580	9730	9730	9730	9730	0
584	20250502	093600	30735580	9730	9740	9740	9730	13
585	20250502	093500	30608970	9740	9740	9740	9740	0
586	20250502	093400	30608970	9740	9740	9740	9740	0
587	20250502	093300	30608970	9740	9730	9740	9730	42
588	20250502	093200	30200200	9740	9740	9740	9740	0
589	20250502	093100	30200200	9740	9740	9740	9740	20
590	20250502	093000	30005400	9740	9740	9740	9740	0
591	20250502	092900	30005400	9740	9740	9740	9740	214
592	20250502	092800	27921040	9740	9740	9740	9740	0
593	20250502	092700	27921040	9740	9730	9740	9730	1040
594	20250502	092600	17800280	9730	9730	9730	9730	0
595	20250502	092500	17800280	9730	9730	9730	9730	0
596	20250502	092400	17800280	9730	9730	9730	9730	0
597	20250502	092300	17800280	9730	9735	9740	9730	38
598	20250502	092200	17430375	9735	9735	9735	9735	1
599	20250502	092100	17420640	9735	9735	9735	9730	3
600	20250502	092000	17391440	9730	9730	9730	9730	2
601	20250502	091900	17371980	9730	9730	9730	9730	23
602	20250502	091800	17148190	9720	9720	9720	9720	3
603	20250502	091700	17119030	9720	9720	9720	9720	0
604	20250502	091600	17119030	9720	9710	9720	9710	15
605	20250502	091500	16973260	9720	9720	9720	9720	272
606	20250502	091400	14329420	9680	9670	9680	9670	77
607	20250502	091300	13584630	9680	9680	9680	9680	0
608	20250502	091200	13584630	9680	9680	9680	9680	0
609	20250502	091100	13584630	9680	9680	9680	9680	0
610	20250502	091000	13584630	9680	9670	9720	9670	110
611	20250502	090900	12520720	9670	9670	9670	9670	0
612	20250502	090800	12520720	9670	9670	9670	9670	5
613	20250502	090700	12472370	9730	9730	9730	9730	15
614	20250502	090600	12326420	9730	9730	9730	9730	793
615	20250502	090500	4610530	9730	9730	9730	9730	0
616	20250502	090400	4610530	9730	9730	9730	9730	0
617	20250502	090300	4610530	9730	9730	9730	9730	10
618	20250502	090200	4513230	9730	9730	9730	9730	142
619	20250502	090100	3131570	9700	9730	9730	9700	55
620	20250502	090000	2597910	9730	9730	9730	9730	267