KissMeData/053700/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	192000	118321413	4085	4085	4085	4085	56
3	20250502	191900	118321413	4085	4085	4085	4085	0
4	20250502	191800	118321413	4085	4085	4085	4085	0
5	20250502	191700	118321413	4085	4085	4085	4085	0
6	20250502	191600	118321413	4085	4085	4085	4085	0
7	20250502	191500	118321413	4085	4085	4085	4085	0
8	20250502	191400	118321413	4085	4085	4085	4085	0
9	20250502	191300	118321413	4085	4085	4085	4085	0
10	20250502	191200	118321413	4085	4085	4085	4085	0
11	20250502	191100	118321413	4085	4085	4085	4085	0
12	20250502	191000	118321413	4085	4085	4085	4085	0
13	20250502	190900	118321413	4085	4085	4085	4085	0
14	20250502	190800	118321413	4085	4085	4085	4085	0
15	20250502	190700	118321413	4085	4085	4085	4085	0
16	20250502	190600	118321413	4085	4085	4085	4085	0
17	20250502	190500	118321413	4085	4085	4085	4085	0
18	20250502	190400	118321413	4085	4085	4085	4085	0
19	20250502	190300	118321413	4085	4085	4085	4085	0
20	20250502	190200	118321413	4085	4085	4085	4085	0
21	20250502	190100	118321413	4085	4085	4085	4085	0
22	20250502	190000	118321413	4085	4085	4085	4085	0
23	20250502	185900	118321413	4085	4085	4085	4085	0
24	20250502	185800	118321413	4085	4085	4085	4085	0
25	20250502	185700	118321413	4085	4085	4085	4085	0
26	20250502	185600	118321413	4085	4085	4085	4085	0
27	20250502	185500	118321413	4085	4085	4085	4085	0
28	20250502	185400	118321413	4085	4085	4085	4085	0
29	20250502	185300	118321413	4085	4085	4085	4085	0
30	20250502	185200	118321413	4085	4085	4085	4085	0
31	20250502	185100	118321413	4085	4085	4085	4085	0
32	20250502	185000	118321413	4085	4085	4085	4085	56
33	20250502	184900	118321413	4085	4085	4085	4085	0
34	20250502	184800	118321413	4085	4085	4085	4085	0
35	20250502	184700	118321413	4085	4085	4085	4085	0
36	20250502	184600	118321413	4085	4085	4085	4085	0
37	20250502	184500	118321413	4085	4085	4085	4085	0
38	20250502	184400	118321413	4085	4085	4085	4085	0
39	20250502	184300	118321413	4085	4085	4085	4085	0
40	20250502	184200	118321413	4085	4085	4085	4085	0
41	20250502	184100	118321413	4085	4085	4085	4085	0
42	20250502	184000	118321413	4085	4085	4085	4085	0
43	20250502	183900	118321413	4085	4085	4085	4085	0
44	20250502	183800	118321413	4085	4085	4085	4085	0
45	20250502	183700	118321413	4085	4085	4085	4085	0
46	20250502	183600	118321413	4085	4085	4085	4085	0
47	20250502	183500	118321413	4085	4085	4085	4085	0
48	20250502	183400	118321413	4085	4085	4085	4085	0
49	20250502	183300	118321413	4085	4085	4085	4085	0
50	20250502	183200	118321413	4085	4085	4085	4085	0
51	20250502	183100	118321413	4085	4085	4085	4085	0
52	20250502	183000	118321413	4085	4085	4085	4085	0
53	20250502	182900	118321413	4085	4085	4085	4085	0
54	20250502	182800	118321413	4085	4085	4085	4085	0
55	20250502	182700	118321413	4085	4085	4085	4085	0
56	20250502	182600	118321413	4085	4085	4085	4085	0
57	20250502	182500	118321413	4085	4085	4085	4085	0
58	20250502	182400	118321413	4085	4085	4085	4085	0
59	20250502	182300	118321413	4085	4085	4085	4085	0
60	20250502	182200	118321413	4085	4085	4085	4085	0
61	20250502	182100	118321413	4085	4085	4085	4085	0
62	20250502	182000	118321413	4085	4085	4085	4085	56
63	20250502	181900	118321413	4085	4085	4085	4085	0
64	20250502	181800	118321413	4085	4085	4085	4085	0
65	20250502	181700	118321413	4085	4085	4085	4085	0
66	20250502	181600	118321413	4085	4085	4085	4085	0
67	20250502	181500	118321413	4085	4085	4085	4085	0
68	20250502	181400	118321413	4085	4085	4085	4085	0
69	20250502	181300	118321413	4085	4085	4085	4085	0
70	20250502	181200	118321413	4085	4085	4085	4085	0
71	20250502	181100	118321413	4085	4085	4085	4085	0
72	20250502	181000	118321413	4085	4085	4085	4085	0
73	20250502	180900	118321413	4085	4085	4085	4085	0
74	20250502	180800	118321413	4085	4085	4085	4085	0
75	20250502	180700	118321413	4085	4085	4085	4085	0
76	20250502	180600	118321413	4085	4085	4085	4085	0
77	20250502	180500	118321413	4085	4085	4085	4085	0
78	20250502	180400	118321413	4085	4085	4085	4085	0
79	20250502	180300	118321413	4085	4085	4085	4085	0
80	20250502	180200	118321413	4085	4085	4085	4085	0
81	20250502	180100	118321413	4085	4085	4085	4085	0
82	20250502	180000	118321413	4085	4085	4085	4085	0
83	20250502	175900	118321413	4085	4085	4085	4085	0
84	20250502	175800	118321413	4085	4085	4085	4085	0
85	20250502	175700	118321413	4085	4085	4085	4085	0
86	20250502	175600	118321413	4085	4085	4085	4085	0
87	20250502	175500	118321413	4085	4085	4085	4085	0
88	20250502	175400	118321413	4085	4085	4085	4085	0
89	20250502	175300	118321413	4085	4085	4085	4085	0
90	20250502	175200	118321413	4085	4085	4085	4085	0
91	20250502	175100	118321413	4085	4085	4085	4085	0
92	20250502	175000	118321413	4085	4085	4085	4085	56
93	20250502	174900	118321413	4085	4085	4085	4085	0
94	20250502	174800	118321413	4085	4085	4085	4085	0
95	20250502	174700	118321413	4085	4085	4085	4085	0
96	20250502	174600	118321413	4085	4085	4085	4085	0
97	20250502	174500	118321413	4085	4085	4085	4085	0
98	20250502	174400	118321413	4085	4085	4085	4085	0
99	20250502	174300	118321413	4085	4085	4085	4085	0
100	20250502	174200	118321413	4085	4085	4085	4085	0
101	20250502	174100	118321413	4085	4085	4085	4085	0
102	20250502	174000	118321413	4085	4085	4085	4085	0
103	20250502	173900	118321413	4085	4085	4085	4085	0
104	20250502	173800	118321413	4085	4085	4085	4085	0
105	20250502	173700	118321413	4085	4085	4085	4085	0
106	20250502	173600	118321413	4085	4085	4085	4085	0
107	20250502	173500	118321413	4085	4085	4085	4085	0
108	20250502	173400	118321413	4085	4085	4085	4085	0
109	20250502	173300	118321413	4085	4085	4085	4085	0
110	20250502	173200	118321413	4085	4085	4085	4085	0
111	20250502	173100	118321413	4085	4085	4085	4085	0
112	20250502	173000	118321413	4085	4085	4085	4085	0
113	20250502	172900	118321413	4085	4085	4085	4085	0
114	20250502	172800	118321413	4085	4085	4085	4085	0
115	20250502	172700	118321413	4085	4085	4085	4085	0
116	20250502	172600	118321413	4085	4085	4085	4085	0
117	20250502	172500	118321413	4085	4085	4085	4085	0
118	20250502	172400	118321413	4085	4085	4085	4085	0
119	20250502	172300	118321413	4085	4085	4085	4085	0
120	20250502	172200	118321413	4085	4085	4085	4085	0
121	20250502	172100	118321413	4085	4085	4085	4085	0
122	20250502	172000	118321413	4085	4085	4085	4085	56
123	20250502	171900	118321413	4085	4085	4085	4085	0
124	20250502	171800	118321413	4085	4085	4085	4085	0
125	20250502	171700	118321413	4085	4085	4085	4085	0
126	20250502	171600	118321413	4085	4085	4085	4085	0
127	20250502	171500	118321413	4085	4085	4085	4085	0
128	20250502	171400	118321413	4085	4085	4085	4085	0
129	20250502	171300	118321413	4085	4085	4085	4085	0
130	20250502	171200	118321413	4085	4085	4085	4085	0
131	20250502	171100	118321413	4085	4085	4085	4085	0
132	20250502	171000	118321413	4085	4085	4085	4085	0
133	20250502	170900	118321413	4085	4085	4085	4085	0
134	20250502	170800	118321413	4085	4085	4085	4085	0
135	20250502	170700	118321413	4085	4085	4085	4085	0
136	20250502	170600	118321413	4085	4085	4085	4085	0
137	20250502	170500	118321413	4085	4085	4085	4085	0
138	20250502	170400	118321413	4085	4085	4085	4085	0
139	20250502	170300	118321413	4085	4085	4085	4085	0
140	20250502	170200	118321413	4085	4085	4085	4085	0
141	20250502	170100	118321413	4085	4085	4085	4085	0
142	20250502	170000	118321413	4085	4085	4085	4085	0
143	20250502	165900	118321413	4085	4085	4085	4085	0
144	20250502	165800	118321413	4085	4085	4085	4085	0
145	20250502	165700	118321413	4085	4085	4085	4085	0
146	20250502	165600	118321413	4085	4085	4085	4085	0
147	20250502	165500	118321413	4085	4085	4085	4085	0
148	20250502	165400	118321413	4085	4085	4085	4085	0
149	20250502	165300	118321413	4085	4085	4085	4085	0
150	20250502	165200	118321413	4085	4085	4085	4085	0
151	20250502	165100	118321413	4085	4085	4085	4085	0
152	20250502	165000	118321413	4085	4085	4085	4085	56
153	20250502	164900	118321413	4085	4085	4085	4085	0
154	20250502	164800	118321413	4085	4085	4085	4085	0
155	20250502	164700	118321413	4085	4085	4085	4085	0
156	20250502	164600	118321413	4085	4085	4085	4085	0
157	20250502	164500	118321413	4085	4085	4085	4085	0
158	20250502	164400	118321413	4085	4085	4085	4085	0
159	20250502	164300	118321413	4085	4085	4085	4085	0
160	20250502	164200	118321413	4085	4085	4085	4085	0
161	20250502	164100	118321413	4085	4085	4085	4085	0
162	20250502	164000	118321413	4085	4085	4085	4085	0
163	20250502	163900	118321413	4085	4085	4085	4085	0
164	20250502	163800	118321413	4085	4085	4085	4085	0
165	20250502	163700	118321413	4085	4085	4085	4085	0
166	20250502	163600	118321413	4085	4085	4085	4085	0
167	20250502	163500	118321413	4085	4085	4085	4085	0
168	20250502	163400	118321413	4085	4085	4085	4085	0
169	20250502	163300	118321413	4085	4085	4085	4085	0
170	20250502	163200	118321413	4085	4085	4085	4085	0
171	20250502	163100	118321413	4085	4085	4085	4085	0
172	20250502	163000	118321413	4085	4085	4085	4085	0
173	20250502	162900	118321413	4085	4085	4085	4085	0
174	20250502	162800	118321413	4085	4085	4085	4085	0
175	20250502	162700	118321413	4085	4085	4085	4085	0
176	20250502	162600	118321413	4085	4085	4085	4085	0
177	20250502	162500	118321413	4085	4085	4085	4085	0
178	20250502	162400	118321413	4085	4085	4085	4085	0
179	20250502	162300	118321413	4085	4085	4085	4085	0
180	20250502	162200	118321413	4085	4085	4085	4085	0
181	20250502	162100	118321413	4085	4085	4085	4085	0
182	20250502	162000	118321413	4085	4085	4085	4085	56
183	20250502	161900	118321413	4085	4085	4085	4085	0
184	20250502	161800	118321413	4085	4085	4085	4085	0
185	20250502	161700	118321413	4085	4085	4085	4085	0
186	20250502	161600	118321413	4085	4085	4085	4085	0
187	20250502	161500	118321413	4085	4085	4085	4085	0
188	20250502	161400	118321413	4085	4085	4085	4085	0
189	20250502	161300	118321413	4085	4085	4085	4085	0
190	20250502	161200	118321413	4085	4085	4085	4085	0
191	20250502	161100	118321413	4085	4085	4085	4085	0
192	20250502	161000	118321413	4085	4085	4085	4085	0
193	20250502	160900	118321413	4085	4085	4085	4085	0
194	20250502	160800	118321413	4085	4085	4085	4085	0
195	20250502	160700	118321413	4085	4085	4085	4085	0
196	20250502	160600	118321413	4085	4085	4085	4085	0
197	20250502	160500	118321413	4085	4085	4085	4085	0
198	20250502	160400	118321413	4085	4085	4085	4085	0
199	20250502	160300	118321413	4085	4085	4085	4085	0
200	20250502	160200	118321413	4085	4085	4085	4085	0
201	20250502	160100	118321413	4085	4085	4085	4085	0
202	20250502	160000	118321413	4085	4085	4085	4085	0
203	20250502	155900	118321413	4085	4085	4085	4085	0
204	20250502	155800	118321413	4085	4085	4085	4085	0
205	20250502	155700	118321413	4085	4085	4085	4085	0
206	20250502	155600	118321413	4085	4085	4085	4085	0
207	20250502	155500	118321413	4085	4085	4085	4085	0
208	20250502	155400	118321413	4085	4085	4085	4085	0
209	20250502	155300	118321413	4085	4085	4085	4085	0
210	20250502	155200	118321413	4085	4085	4085	4085	0
211	20250502	155100	118321413	4085	4085	4085	4085	0
212	20250502	155000	118321413	4085	4085	4085	4085	56
213	20250502	154900	118321413	4085	4085	4085	4085	0
214	20250502	154800	118321413	4085	4085	4085	4085	0
215	20250502	154700	118321413	4085	4085	4085	4085	0
216	20250502	154600	118321413	4085	4085	4085	4085	0
217	20250502	154500	118321413	4085	4085	4085	4085	0
218	20250502	154400	118321413	4085	4085	4085	4085	0
219	20250502	154300	118321413	4085	4085	4085	4085	0
220	20250502	154200	118321413	4085	4085	4085	4085	0
221	20250502	154100	118321413	4085	4085	4085	4085	0
222	20250502	154000	118321413	4085	4085	4085	4085	0
223	20250502	153900	118321413	4085	4085	4085	4085	0
224	20250502	153800	118321413	4085	4085	4085	4085	0
225	20250502	153700	118321413	4085	4085	4085	4085	0
226	20250502	153600	118321413	4085	4085	4085	4085	0
227	20250502	153500	118321413	4085	4085	4085	4085	0
228	20250502	153400	118321413	4085	4085	4085	4085	0
229	20250502	153300	118321413	4085	4085	4085	4085	0
230	20250502	153200	118321413	4085	4085	4085	4085	0
231	20250502	153100	118321413	4085	4085	4085	4085	0
232	20250502	153000	118321413	4085	4085	4085	4085	56
233	20250502	152900	118092653	4070	4070	4070	4070	0
234	20250502	152800	118092653	4070	4070	4070	4070	0
235	20250502	152700	118092653	4070	4070	4070	4070	0
236	20250502	152600	118092653	4070	4070	4070	4070	0
237	20250502	152500	118092653	4070	4070	4070	4070	0
238	20250502	152400	118092653	4070	4070	4070	4070	0
239	20250502	152300	118092653	4070	4070	4070	4070	0
240	20250502	152200	118092653	4070	4070	4070	4070	0
241	20250502	152100	118092653	4070	4070	4070	4070	0
242	20250502	152000	118092653	4070	4070	4070	4070	0
243	20250502	151900	118092653	4070	4070	4070	4070	116
244	20250502	151800	117620533	4070	4070	4070	4070	5
245	20250502	151700	117600183	4075	4075	4075	4075	3
246	20250502	151600	117587958	4070	4070	4070	4070	0
247	20250502	151500	117587958	4070	4070	4070	4070	844
248	20250502	151400	114152878	4070	4090	4090	4070	663
249	20250502	151300	111441668	4090	4090	4090	4090	0
250	20250502	151200	111441668	4090	4080	4090	4080	247
251	20250502	151100	110433898	4080	4085	4085	4080	12
252	20250502	151000	110384933	4070	4070	4070	4070	59
253	20250502	150900	110144803	4070	4070	4070	4070	0
254	20250502	150800	110144803	4070	4070	4070	4070	0
255	20250502	150700	110144803	4070	4070	4070	4070	566
256	20250502	150600	107841183	4085	4085	4085	4085	0
257	20250502	150500	107841183	4085	4085	4085	4085	0
258	20250502	150400	107841183	4085	4085	4085	4085	110
259	20250502	150300	107391833	4070	4070	4070	4070	0
260	20250502	150200	107391833	4070	4070	4070	4070	0
261	20250502	150100	107391833	4070	4070	4070	4070	0
262	20250502	150000	107391833	4070	4085	4085	4070	2
263	20250502	145900	107383678	4075	4075	4075	4075	0
264	20250502	145800	107383678	4075	4075	4075	4075	0
265	20250502	145700	107383678	4075	4075	4075	4075	0
266	20250502	145600	107383678	4075	4075	4075	4075	0
267	20250502	145500	107383678	4075	4075	4075	4075	0
268	20250502	145400	107383678	4075	4075	4075	4075	0
269	20250502	145300	107383678	4075	4080	4080	4075	454
270	20250502	145200	105533578	4080	4080	4080	4080	2
271	20250502	145100	105525418	4080	4080	4080	4080	0
272	20250502	145000	105525418	4080	4080	4080	4080	0
273	20250502	144900	105525418	4080	4080	4080	4080	100
274	20250502	144800	105117418	4080	4080	4080	4080	0
275	20250502	144700	105117418	4080	4080	4080	4080	0
276	20250502	144600	105117418	4080	4080	4080	4080	0
277	20250502	144500	105117418	4080	4080	4080	4080	0
278	20250502	144400	105117418	4080	4080	4080	4080	0
279	20250502	144300	105117418	4080	4080	4080	4080	0
280	20250502	144200	105117418	4080	4080	4080	4080	0
281	20250502	144100	105117418	4080	4080	4080	4080	0
282	20250502	144000	105117418	4080	4080	4080	4080	0
283	20250502	143900	105117418	4080	4080	4080	4080	1
284	20250502	143800	105113338	4080	4080	4080	4080	0
285	20250502	143700	105113338	4080	4080	4080	4080	194
286	20250502	143600	104321818	4085	4085	4085	4085	1
287	20250502	143500	104317733	4080	4080	4080	4080	0
288	20250502	143400	104317733	4080	4080	4080	4080	2
289	20250502	143300	104309573	4080	4080	4080	4080	0
290	20250502	143200	104309573	4080	4080	4080	4080	0
291	20250502	143100	104309573	4080	4080	4080	4080	0
292	20250502	143000	104309573	4080	4080	4080	4080	260
293	20250502	142900	103248773	4080	4080	4080	4080	0
294	20250502	142800	103248773	4080	4080	4080	4080	58
295	20250502	142700	103012133	4080	4080	4080	4080	96
296	20250502	142600	102620453	4080	4077	4080	4077	124
297	20250502	142500	102114617	4080	4080	4080	4077	217
298	20250502	142400	101229281	4080	4080	4080	4080	96
299	20250502	142300	100837601	4080	4080	4080	4080	96
300	20250502	142200	100445921	4080	4080	4080	4080	144
301	20250502	142100	99858401	4080	4080	4080	4080	48
302	20250502	142000	99662561	4080	4080	4080	4080	48
303	20250502	141900	99466721	4080	4080	4080	4080	0
304	20250502	141800	99466721	4080	4080	4080	4080	0
305	20250502	141700	99466721	4080	4080	4080	4080	0
306	20250502	141600	99466721	4080	4080	4080	4080	48
307	20250502	141500	99270881	4075	4075	4075	4075	50
308	20250502	141400	99067131	4080	4080	4080	4080	0
309	20250502	141300	99067131	4080	4080	4080	4080	48
310	20250502	141200	98871291	4075	4075	4075	4075	10
311	20250502	141100	98830541	4075	4075	4075	4075	0
312	20250502	141000	98830541	4075	4075	4075	4075	0
313	20250502	140900	98830541	4075	4075	4080	4075	149
314	20250502	140800	98223126	4075	4075	4075	4075	40
315	20250502	140700	98060126	4075	4075	4075	4075	0
316	20250502	140600	98060126	4075	4075	4075	4075	0
317	20250502	140500	98060126	4075	4075	4075	4070	280
318	20250502	140400	96920336	4075	4075	4075	4075	10
319	20250502	140300	96879586	4075	4075	4075	4075	384
320	20250502	140200	95314786	4080	4080	4080	4080	48
321	20250502	140100	95118946	4085	4085	4085	4085	0
322	20250502	140000	95118946	4085	4085	4085	4085	0
323	20250502	135900	95118946	4085	4085	4085	4085	0
324	20250502	135800	95118946	4085	4085	4085	4085	48
325	20250502	135700	94922866	4085	4085	4085	4085	0
326	20250502	135600	94922866	4085	4085	4085	4085	0
327	20250502	135500	94922866	4085	4080	4085	4080	31
328	20250502	135400	94796331	4085	4080	4085	4080	57
329	20250502	135300	94563531	4080	4080	4080	4080	168
330	20250502	135200	93878091	4080	4080	4080	4080	0
331	20250502	135100	93878091	4080	4095	4095	4080	280
332	20250502	135000	92734971	4080	4080	4080	4080	385
333	20250502	134900	91164171	4095	4095	4095	4095	88
334	20250502	134800	90803811	4095	4095	4095	4095	0
335	20250502	134700	90803811	4095	4095	4095	4095	48
336	20250502	134600	90607251	4080	4080	4080	4080	5
337	20250502	134500	90586851	4095	4095	4095	4095	0
338	20250502	134400	90586851	4095	4095	4095	4095	0
339	20250502	134300	90586851	4095	4095	4095	4095	48
340	20250502	134200	90390291	4095	4095	4095	4095	1
341	20250502	134100	90386196	4095	4095	4095	4095	0
342	20250502	134000	90386196	4095	4095	4095	4095	48
343	20250502	133900	90189636	4095	4095	4095	4095	0
344	20250502	133800	90189636	4095	4095	4095	4095	0
345	20250502	133700	90189636	4095	4095	4095	4095	0
346	20250502	133600	90189636	4095	4095	4095	4095	48
347	20250502	133500	89993076	4085	4085	4085	4085	330
348	20250502	133400	88645026	4095	4095	4095	4095	0
349	20250502	133300	88645026	4095	4095	4095	4095	0
350	20250502	133200	88645026	4095	4095	4095	4095	48
351	20250502	133100	88448466	4095	4095	4095	4095	0
352	20250502	133000	88448466	4095	4095	4095	4095	0
353	20250502	132900	88448466	4095	4095	4095	4095	91
354	20250502	132800	88075821	4095	4095	4095	4095	110
355	20250502	132700	87625371	4095	4095	4095	4095	0
356	20250502	132600	87625371	4095	4095	4095	4095	0
357	20250502	132500	87625371	4095	4095	4095	4095	48
358	20250502	132400	87428811	4095	4095	4095	4095	0
359	20250502	132300	87428811	4095	4095	4095	4095	0
360	20250502	132200	87428811	4095	4095	4095	4095	0
361	20250502	132100	87428811	4095	4095	4095	4095	48
362	20250502	132000	87232251	4085	4085	4085	4085	0
363	20250502	131900	87232251	4085	4085	4085	4085	187
364	20250502	131800	86468356	4095	4095	4095	4095	0
365	20250502	131700	86468356	4095	4095	4095	4095	292
366	20250502	131600	85272616	4095	4095	4095	4095	11
367	20250502	131500	85227571	4095	4095	4095	4095	0
368	20250502	131400	85227571	4095	4095	4095	4095	48
369	20250502	131300	85031011	4095	4095	4095	4095	0
370	20250502	131200	85031011	4095	4095	4095	4095	0
371	20250502	131100	85031011	4095	4095	4095	4095	0
372	20250502	131000	85031011	4095	4095	4095	4095	48
373	20250502	130900	84834451	4095	4095	4095	4095	0
374	20250502	130800	84834451	4095	4095	4095	4095	0
375	20250502	130700	84834451	4095	4095	4095	4095	77
376	20250502	130600	84519136	4095	4095	4095	4090	170
377	20250502	130500	83823541	4090	4090	4090	4090	0
378	20250502	130400	83823541	4090	4090	4090	4090	500
379	20250502	130300	81778541	4090	4090	4090	4090	48
380	20250502	130200	81582221	4090	4090	4090	4090	0
381	20250502	130100	81582221	4090	4090	4090	4090	0
382	20250502	130000	81582221	4090	4090	4090	4090	0
383	20250502	125900	81582221	4090	4090	4090	4090	48
384	20250502	125800	81385901	4090	4090	4090	4090	244
385	20250502	125700	80387941	4085	4085	4085	4085	0
386	20250502	125600	80387941	4085	4085	4085	4085	101
387	20250502	125500	79975356	4090	4090	4090	4090	48
388	20250502	125400	79779036	4090	4090	4090	4090	0
389	20250502	125300	79779036	4090	4090	4090	4090	274
390	20250502	125200	78658376	4090	4090	4090	4090	48
391	20250502	125100	78462056	4085	4085	4085	4085	0
392	20250502	125000	78462056	4085	4085	4085	4085	593
393	20250502	124900	76039651	4090	4090	4090	4090	0
394	20250502	124800	76039651	4090	4090	4090	4090	48
395	20250502	124700	75843331	4095	4095	4095	4095	0
396	20250502	124600	75843331	4095	4095	4095	4095	0
397	20250502	124500	75843331	4095	4095	4095	4095	0
398	20250502	124400	75843331	4095	4095	4095	4095	48
399	20250502	124300	75646771	4080	4080	4080	4080	0
400	20250502	124200	75646771	4080	4080	4080	4080	100
401	20250502	124100	75238771	4095	4095	4095	4095	48
402	20250502	124000	75042211	4080	4080	4080	4080	0
403	20250502	123900	75042211	4080	4080	4080	4080	0
404	20250502	123800	75042211	4080	4085	4085	4080	300
405	20250502	123700	73818206	4095	4095	4095	4095	48
406	20250502	123600	73621646	4095	4095	4095	4095	0
407	20250502	123500	73621646	4095	4095	4095	4095	0
408	20250502	123400	73621646	4095	4095	4095	4095	0
409	20250502	123300	73621646	4095	4095	4095	4095	48
410	20250502	123200	73425086	4095	4095	4095	4095	0
411	20250502	123100	73425086	4095	4095	4095	4095	0
412	20250502	123000	73425086	4095	4095	4095	4095	48
413	20250502	122900	73228526	4095	4095	4095	4095	0
414	20250502	122800	73228526	4095	4095	4095	4095	0
415	20250502	122700	73228526	4095	4095	4095	4095	0
416	20250502	122600	73228526	4095	4095	4095	4095	48
417	20250502	122500	73031966	4095	4095	4095	4095	0
418	20250502	122400	73031966	4095	4095	4095	4095	0
419	20250502	122300	73031966	4095	4095	4095	4095	6
420	20250502	122200	73007396	4095	4095	4095	4095	49
421	20250502	122100	72806741	4085	4085	4085	4085	0
422	20250502	122000	72806741	4085	4085	4085	4085	0
423	20250502	121900	72806741	4085	4085	4085	4085	7
424	20250502	121800	72778146	4095	4095	4095	4095	48
425	20250502	121700	72581586	4100	4100	4100	4100	0
426	20250502	121600	72581586	4100	4100	4100	4100	0
427	20250502	121500	72581586	4100	4100	4100	4100	48
428	20250502	121400	72384786	4090	4090	4090	4085	340
429	20250502	121300	70995876	4100	4100	4100	4100	0
430	20250502	121200	70995876	4100	4100	4100	4100	0
431	20250502	121100	70995876	4100	4100	4100	4100	48
432	20250502	121000	70799076	4100	4100	4100	4100	0
433	20250502	120900	70799076	4100	4100	4100	4100	0
434	20250502	120800	70799076	4100	4100	4100	4100	6
435	20250502	120700	70774476	4100	4085	4100	4085	53
436	20250502	120600	70557251	4085	4085	4085	4085	80
437	20250502	120500	70230451	4105	4105	4105	4105	0
438	20250502	120400	70230451	4105	4105	4105	4105	48
439	20250502	120300	70033411	4090	4090	4090	4090	0
440	20250502	120200	70033411	4090	4090	4090	4090	376
441	20250502	120100	68495571	4105	4097	4105	4097	14
442	20250502	120000	68438197	4090	4097	4097	4090	208
443	20250502	115900	67587141	4097	4097	4097	4097	0
444	20250502	115800	67587141	4097	4097	4097	4097	0
445	20250502	115700	67587141	4097	4097	4097	4097	0
446	20250502	115600	67587141	4097	4097	4097	4097	48
447	20250502	115500	67390485	4105	4105	4105	4105	0
448	20250502	115400	67390485	4105	4105	4105	4105	0
449	20250502	115300	67390485	4105	4105	4105	4105	102
450	20250502	115200	66971775	4100	4100	4100	4100	15
451	20250502	115100	66910275	4110	4110	4110	4110	0
452	20250502	115000	66910275	4110	4110	4110	4110	2
453	20250502	114900	66902055	4110	4110	4110	4110	48
454	20250502	114800	66704775	4110	4110	4110	4110	0
455	20250502	114700	66704775	4110	4090	4110	4090	660
456	20250502	114600	64005315	4110	4110	4110	4110	0
457	20250502	114500	64005315	4110	4110	4110	4110	48
458	20250502	114400	63808035	4110	4110	4110	4110	0
459	20250502	114300	63808035	4110	4110	4110	4110	0
460	20250502	114200	63808035	4110	4110	4110	4110	48
461	20250502	114100	63610755	4110	4110	4110	4110	110
462	20250502	114000	63158655	4110	4110	4110	4110	1
463	20250502	113900	63154545	4110	4110	4110	4110	0
464	20250502	113800	63154545	4110	4110	4110	4110	48
465	20250502	113700	62957265	4110	4110	4110	4110	0
466	20250502	113600	62957265	4110	4110	4110	4110	0
467	20250502	113500	62957265	4110	4110	4110	4110	0
468	20250502	113400	62957265	4110	4110	4110	4110	48
469	20250502	113300	62759985	4110	4110	4110	4110	0
470	20250502	113200	62759985	4110	4110	4110	4110	0
471	20250502	113100	62759985	4110	4110	4110	4110	48
472	20250502	113000	62562705	4110	4110	4110	4110	0
473	20250502	112900	62562705	4110	4110	4110	4110	0
474	20250502	112800	62562705	4110	4110	4110	4110	0
475	20250502	112700	62562705	4110	4110	4110	4110	48
476	20250502	112600	62365425	4110	4110	4110	4110	0
477	20250502	112500	62365425	4110	4110	4110	4110	0
478	20250502	112400	62365425	4110	4110	4110	4110	0
479	20250502	112300	62365425	4110	4110	4110	4110	48
480	20250502	112200	62168145	4110	4110	4110	4110	62
481	20250502	112100	61913325	4110	4110	4110	4110	0
482	20250502	112000	61913325	4110	4110	4110	4110	0
483	20250502	111900	61913325	4110	4110	4110	4110	48
484	20250502	111800	61716045	4110	4110	4110	4110	0
485	20250502	111700	61716045	4110	4110	4110	4110	0
486	20250502	111600	61716045	4110	4110	4110	4110	49
487	20250502	111500	61514655	4110	4110	4110	4110	0
488	20250502	111400	61514655	4110	4110	4110	4110	0
489	20250502	111300	61514655	4110	4110	4110	4110	0
490	20250502	111200	61514655	4110	4110	4110	4110	49
491	20250502	111100	61313265	4110	4110	4110	4110	0
492	20250502	111000	61313265	4110	4110	4110	4110	0
493	20250502	110900	61313265	4110	4110	4110	4110	0
494	20250502	110800	61313265	4110	4110	4110	4110	71
495	20250502	110700	61021455	4110	4110	4110	4110	0
496	20250502	110600	61021455	4110	4110	4110	4110	5
497	20250502	110500	61000905	4110	4110	4110	4110	49
498	20250502	110400	60799515	4110	4110	4110	4110	0
499	20250502	110300	60799515	4110	4110	4110	4110	0
500	20250502	110200	60799515	4110	4110	4110	4110	0
501	20250502	110100	60799515	4110	4110	4110	4110	49
502	20250502	110000	60598125	4110	4110	4110	4110	0
503	20250502	105900	60598125	4110	4110	4110	4110	0
504	20250502	105800	60598125	4110	4110	4110	4110	0
505	20250502	105700	60598125	4110	4110	4110	4110	49
506	20250502	105600	60396735	4110	4110	4110	4110	0
507	20250502	105500	60396735	4110	4110	4110	4110	0
508	20250502	105400	60396735	4110	4090	4110	4090	246
509	20250502	105300	59389615	4110	4110	4110	4110	0
510	20250502	105200	59389615	4110	4110	4110	4110	0
511	20250502	105100	59389615	4110	4110	4110	4110	0
512	20250502	105000	59389615	4110	4110	4110	4110	49
513	20250502	104900	59188225	4090	4090	4090	4090	300
514	20250502	104800	57961225	4110	4110	4110	4110	10
515	20250502	104700	57920125	4110	4110	4110	4110	0
516	20250502	104600	57920125	4110	4110	4110	4110	49
517	20250502	104500	57718735	4110	4110	4110	4110	0
518	20250502	104400	57718735	4110	4110	4110	4110	67
519	20250502	104300	57443365	4105	4105	4105	4105	49
520	20250502	104200	57242220	4110	4110	4110	4110	0
521	20250502	104100	57242220	4110	4110	4110	4110	0
522	20250502	104000	57242220	4110	4110	4110	4110	5
523	20250502	103900	57221670	4110	4110	4110	4110	49
524	20250502	103800	57020280	4105	4105	4105	4105	100
525	20250502	103700	56609780	4105	4105	4105	4105	0
526	20250502	103600	56609780	4105	4105	4105	4105	0
527	20250502	103500	56609780	4105	4105	4105	4105	49
528	20250502	103400	56408635	4110	4110	4110	4110	0
529	20250502	103300	56408635	4110	4110	4110	4110	0
530	20250502	103200	56408635	4110	4110	4110	4110	49
531	20250502	103100	56207245	4110	4110	4110	4110	0
532	20250502	103000	56207245	4110	4110	4110	4110	30
533	20250502	102900	56083945	4110	4110	4110	4110	0
534	20250502	102800	56083945	4110	4110	4110	4110	49
535	20250502	102700	55882555	4090	4090	4090	4090	0
536	20250502	102600	55882555	4090	4090	4090	4090	0
537	20250502	102500	55882555	4090	4090	4090	4090	10
538	20250502	102400	55841655	4110	4110	4110	4110	49
539	20250502	102300	55640265	4110	4110	4110	4110	0
540	20250502	102200	55640265	4110	4110	4110	4110	0
541	20250502	102100	55640265	4110	4110	4110	4110	0
542	20250502	102000	55640265	4110	4110	4110	4110	49
543	20250502	101900	55438875	4100	4110	4110	4100	49
544	20250502	101800	55237965	4110	4110	4110	4110	0
545	20250502	101700	55237965	4110	4110	4110	4110	1
546	20250502	101600	55233855	4090	4090	4090	4090	0
547	20250502	101500	55233855	4090	4090	4090	4090	0
548	20250502	101400	55233855	4090	4090	4090	4090	1
549	20250502	101300	55229765	4100	4100	4100	4100	0
550	20250502	101200	55229765	4100	4100	4100	4100	0
551	20250502	101100	55229765	4100	4100	4100	4100	153
552	20250502	101000	54602465	4100	4100	4100	4100	0
553	20250502	100900	54602465	4100	4100	4100	4100	0
554	20250502	100800	54602465	4100	4100	4100	4100	164
555	20250502	100700	53930065	4100	4100	4100	4100	437
556	20250502	100600	52138365	4100	4100	4100	4100	0
557	20250502	100500	52138365	4100	4100	4100	4100	2225
558	20250502	100400	43015865	4095	4085	4095	4065	3259
559	20250502	100300	29743765	4085	4085	4085	4085	1
560	20250502	100200	29739680	4110	4110	4110	4110	3
561	20250502	100100	29727350	4100	4100	4100	4100	176
562	20250502	100000	29005750	4100	4095	4100	4090	27
563	20250502	095900	28895090	4100	4100	4100	4100	0
564	20250502	095800	28895090	4100	4100	4100	4100	122
565	20250502	095700	28394890	4100	4100	4100	4100	0
566	20250502	095600	28394890	4100	4100	4100	4100	0
567	20250502	095500	28394890	4100	4100	4100	4100	0
568	20250502	095400	28394890	4100	4100	4100	4100	122
569	20250502	095300	27894690	4085	4085	4085	4085	0
570	20250502	095200	27894690	4085	4100	4100	4085	66
571	20250502	095100	27625065	4100	4100	4100	4100	125
572	20250502	095000	27112565	4100	4100	4100	4085	19
573	20250502	094900	27034860	4100	4100	4100	4100	1
574	20250502	094800	27030760	4100	4100	4100	4100	123
575	20250502	094700	26526460	4100	4100	4100	4100	69
576	20250502	094600	26243560	4100	4100	4100	4100	376
577	20250502	094500	24701960	4100	4100	4100	4100	123
578	20250502	094400	24197660	4095	4095	4095	4095	0
579	20250502	094300	24197660	4095	4095	4095	4095	0
580	20250502	094200	24197660	4095	4095	4095	4095	111
581	20250502	094100	23743115	4080	4080	4080	4080	4
582	20250502	094000	23726795	4085	4085	4085	4085	7
583	20250502	093900	23698200	4085	4085	4085	4085	10
584	20250502	093800	23657350	4080	4080	4080	4080	263
585	20250502	093700	22584310	4080	4080	4080	4080	75
586	20250502	093600	22278310	4095	4095	4095	4095	1
587	20250502	093500	22274215	4090	4090	4090	4090	0
588	20250502	093400	22274215	4090	4080	4090	4080	745
589	20250502	093300	19228820	4085	4085	4085	4085	0
590	20250502	093200	19228820	4085	4085	4085	4085	11
591	20250502	093100	19183885	4090	4090	4090	4090	0
592	20250502	093000	19183885	4090	4065	4090	4065	520
593	20250502	092900	17064285	4065	4065	4065	4065	4
594	20250502	092800	17048025	4065	4065	4065	4065	224
595	20250502	092700	16137465	4070	4070	4070	4070	1
596	20250502	092600	16133395	4065	4065	4065	4065	60
597	20250502	092500	15889495	4065	4070	4070	4065	80
598	20250502	092400	15564195	4070	4070	4070	4070	4
599	20250502	092300	15547915	4070	4070	4070	4070	4
600	20250502	092200	15531635	4070	4070	4070	4070	1
601	20250502	092100	15527565	4070	4070	4070	4070	28
602	20250502	092000	15413605	4065	4065	4065	4065	1
603	20250502	091900	15409540	4065	4065	4065	4065	0
604	20250502	091800	15409540	4065	4065	4065	4065	0
605	20250502	091700	15409540	4065	4065	4065	4065	352
606	20250502	091600	13978660	4065	4065	4065	4065	0
607	20250502	091500	13978660	4065	4070	4070	4065	504
608	20250502	091400	11929890	4085	4080	4085	4080	12
609	20250502	091300	11880875	4080	4080	4080	4080	123
610	20250502	091200	11379035	4080	4080	4080	4080	30
611	20250502	091100	11256635	4065	4065	4065	4065	0
612	20250502	091000	11256635	4065	4065	4065	4065	0
613	20250502	090900	11256635	4065	4065	4065	4065	78
614	20250502	090800	10939565	4065	4065	4065	4065	0
615	20250502	090700	10939565	4065	4065	4065	4065	83
616	20250502	090600	10602170	4070	4070	4070	4070	560
617	20250502	090500	8322970	4070	4070	4070	4070	0
618	20250502	090400	8322970	4070	4070	4070	4070	0
619	20250502	090300	8322970	4070	4070	4070	4070	0
620	20250502	090200	8322970	4070	4070	4075	4070	1539
621	20250502	090100	2058645	4075	4080	4080	4075	163
622	20250502	090000	1393980	4090	4075	4090	4075	342