KissMeData/067900/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193000	80014080	6470	6470	6470	6470	127
3	20250502	192900	80014080	6470	6470	6470	6470	0
4	20250502	192800	80014080	6470	6470	6470	6470	0
5	20250502	192700	80014080	6470	6470	6470	6470	0
6	20250502	192600	80014080	6470	6470	6470	6470	0
7	20250502	192500	80014080	6470	6470	6470	6470	0
8	20250502	192400	80014080	6470	6470	6470	6470	0
9	20250502	192300	80014080	6470	6470	6470	6470	0
10	20250502	192200	80014080	6470	6470	6470	6470	0
11	20250502	192100	80014080	6470	6470	6470	6470	0
12	20250502	192000	80014080	6470	6470	6470	6470	0
13	20250502	191900	80014080	6470	6470	6470	6470	0
14	20250502	191800	80014080	6470	6470	6470	6470	0
15	20250502	191700	80014080	6470	6470	6470	6470	0
16	20250502	191600	80014080	6470	6470	6470	6470	0
17	20250502	191500	80014080	6470	6470	6470	6470	0
18	20250502	191400	80014080	6470	6470	6470	6470	0
19	20250502	191300	80014080	6470	6470	6470	6470	0
20	20250502	191200	80014080	6470	6470	6470	6470	0
21	20250502	191100	80014080	6470	6470	6470	6470	0
22	20250502	191000	80014080	6470	6470	6470	6470	0
23	20250502	190900	80014080	6470	6470	6470	6470	0
24	20250502	190800	80014080	6470	6470	6470	6470	0
25	20250502	190700	80014080	6470	6470	6470	6470	0
26	20250502	190600	80014080	6470	6470	6470	6470	0
27	20250502	190500	80014080	6470	6470	6470	6470	0
28	20250502	190400	80014080	6470	6470	6470	6470	0
29	20250502	190300	80014080	6470	6470	6470	6470	0
30	20250502	190200	80014080	6470	6470	6470	6470	0
31	20250502	190100	80014080	6470	6470	6470	6470	0
32	20250502	190000	80014080	6470	6470	6470	6470	127
33	20250502	185900	80014080	6470	6470	6470	6470	0
34	20250502	185800	80014080	6470	6470	6470	6470	0
35	20250502	185700	80014080	6470	6470	6470	6470	0
36	20250502	185600	80014080	6470	6470	6470	6470	0
37	20250502	185500	80014080	6470	6470	6470	6470	0
38	20250502	185400	80014080	6470	6470	6470	6470	0
39	20250502	185300	80014080	6470	6470	6470	6470	0
40	20250502	185200	80014080	6470	6470	6470	6470	0
41	20250502	185100	80014080	6470	6470	6470	6470	0
42	20250502	185000	80014080	6470	6470	6470	6470	0
43	20250502	184900	80014080	6470	6470	6470	6470	0
44	20250502	184800	80014080	6470	6470	6470	6470	0
45	20250502	184700	80014080	6470	6470	6470	6470	0
46	20250502	184600	80014080	6470	6470	6470	6470	0
47	20250502	184500	80014080	6470	6470	6470	6470	0
48	20250502	184400	80014080	6470	6470	6470	6470	0
49	20250502	184300	80014080	6470	6470	6470	6470	0
50	20250502	184200	80014080	6470	6470	6470	6470	0
51	20250502	184100	80014080	6470	6470	6470	6470	0
52	20250502	184000	80014080	6470	6470	6470	6470	0
53	20250502	183900	80014080	6470	6470	6470	6470	0
54	20250502	183800	80014080	6470	6470	6470	6470	0
55	20250502	183700	80014080	6470	6470	6470	6470	0
56	20250502	183600	80014080	6470	6470	6470	6470	0
57	20250502	183500	80014080	6470	6470	6470	6470	0
58	20250502	183400	80014080	6470	6470	6470	6470	0
59	20250502	183300	80014080	6470	6470	6470	6470	0
60	20250502	183200	80014080	6470	6470	6470	6470	0
61	20250502	183100	80014080	6470	6470	6470	6470	0
62	20250502	183000	80014080	6470	6470	6470	6470	127
63	20250502	182900	80014080	6470	6470	6470	6470	0
64	20250502	182800	80014080	6470	6470	6470	6470	0
65	20250502	182700	80014080	6470	6470	6470	6470	0
66	20250502	182600	80014080	6470	6470	6470	6470	0
67	20250502	182500	80014080	6470	6470	6470	6470	0
68	20250502	182400	80014080	6470	6470	6470	6470	0
69	20250502	182300	80014080	6470	6470	6470	6470	0
70	20250502	182200	80014080	6470	6470	6470	6470	0
71	20250502	182100	80014080	6470	6470	6470	6470	0
72	20250502	182000	80014080	6470	6470	6470	6470	0
73	20250502	181900	80014080	6470	6470	6470	6470	0
74	20250502	181800	80014080	6470	6470	6470	6470	0
75	20250502	181700	80014080	6470	6470	6470	6470	0
76	20250502	181600	80014080	6470	6470	6470	6470	0
77	20250502	181500	80014080	6470	6470	6470	6470	0
78	20250502	181400	80014080	6470	6470	6470	6470	0
79	20250502	181300	80014080	6470	6470	6470	6470	0
80	20250502	181200	80014080	6470	6470	6470	6470	0
81	20250502	181100	80014080	6470	6470	6470	6470	0
82	20250502	181000	80014080	6470	6470	6470	6470	0
83	20250502	180900	80014080	6470	6470	6470	6470	0
84	20250502	180800	80014080	6470	6470	6470	6470	0
85	20250502	180700	80014080	6470	6470	6470	6470	0
86	20250502	180600	80014080	6470	6470	6470	6470	0
87	20250502	180500	80014080	6470	6470	6470	6470	0
88	20250502	180400	80014080	6470	6470	6470	6470	0
89	20250502	180300	80014080	6470	6470	6470	6470	0
90	20250502	180200	80014080	6470	6470	6470	6470	0
91	20250502	180100	80014080	6470	6470	6470	6470	0
92	20250502	180000	80014080	6470	6470	6470	6470	127
93	20250502	175900	80014080	6470	6470	6470	6470	0
94	20250502	175800	80014080	6470	6470	6470	6470	0
95	20250502	175700	80014080	6470	6470	6470	6470	0
96	20250502	175600	80014080	6470	6470	6470	6470	0
97	20250502	175500	80014080	6470	6470	6470	6470	0
98	20250502	175400	80014080	6470	6470	6470	6470	0
99	20250502	175300	80014080	6470	6470	6470	6470	0
100	20250502	175200	80014080	6470	6470	6470	6470	0
101	20250502	175100	80014080	6470	6470	6470	6470	0
102	20250502	175000	80014080	6470	6470	6470	6470	0
103	20250502	174900	80014080	6470	6470	6470	6470	0
104	20250502	174800	80014080	6470	6470	6470	6470	0
105	20250502	174700	80014080	6470	6470	6470	6470	0
106	20250502	174600	80014080	6470	6470	6470	6470	0
107	20250502	174500	80014080	6470	6470	6470	6470	0
108	20250502	174400	80014080	6470	6470	6470	6470	0
109	20250502	174300	80014080	6470	6470	6470	6470	0
110	20250502	174200	80014080	6470	6470	6470	6470	0
111	20250502	174100	80014080	6470	6470	6470	6470	0
112	20250502	174000	80014080	6470	6470	6470	6470	0
113	20250502	173900	80014080	6470	6470	6470	6470	0
114	20250502	173800	80014080	6470	6470	6470	6470	0
115	20250502	173700	80014080	6470	6470	6470	6470	0
116	20250502	173600	80014080	6470	6470	6470	6470	0
117	20250502	173500	80014080	6470	6470	6470	6470	0
118	20250502	173400	80014080	6470	6470	6470	6470	0
119	20250502	173300	80014080	6470	6470	6470	6470	0
120	20250502	173200	80014080	6470	6470	6470	6470	0
121	20250502	173100	80014080	6470	6470	6470	6470	0
122	20250502	173000	80014080	6470	6470	6470	6470	127
123	20250502	172900	80014080	6470	6470	6470	6470	0
124	20250502	172800	80014080	6470	6470	6470	6470	0
125	20250502	172700	80014080	6470	6470	6470	6470	0
126	20250502	172600	80014080	6470	6470	6470	6470	0
127	20250502	172500	80014080	6470	6470	6470	6470	0
128	20250502	172400	80014080	6470	6470	6470	6470	0
129	20250502	172300	80014080	6470	6470	6470	6470	0
130	20250502	172200	80014080	6470	6470	6470	6470	0
131	20250502	172100	80014080	6470	6470	6470	6470	0
132	20250502	172000	80014080	6470	6470	6470	6470	0
133	20250502	171900	80014080	6470	6470	6470	6470	0
134	20250502	171800	80014080	6470	6470	6470	6470	0
135	20250502	171700	80014080	6470	6470	6470	6470	0
136	20250502	171600	80014080	6470	6470	6470	6470	0
137	20250502	171500	80014080	6470	6470	6470	6470	0
138	20250502	171400	80014080	6470	6470	6470	6470	0
139	20250502	171300	80014080	6470	6470	6470	6470	0
140	20250502	171200	80014080	6470	6470	6470	6470	0
141	20250502	171100	80014080	6470	6470	6470	6470	0
142	20250502	171000	80014080	6470	6470	6470	6470	0
143	20250502	170900	80014080	6470	6470	6470	6470	0
144	20250502	170800	80014080	6470	6470	6470	6470	0
145	20250502	170700	80014080	6470	6470	6470	6470	0
146	20250502	170600	80014080	6470	6470	6470	6470	0
147	20250502	170500	80014080	6470	6470	6470	6470	0
148	20250502	170400	80014080	6470	6470	6470	6470	0
149	20250502	170300	80014080	6470	6470	6470	6470	0
150	20250502	170200	80014080	6470	6470	6470	6470	0
151	20250502	170100	80014080	6470	6470	6470	6470	0
152	20250502	170000	80014080	6470	6470	6470	6470	127
153	20250502	165900	80014080	6470	6470	6470	6470	0
154	20250502	165800	80014080	6470	6470	6470	6470	0
155	20250502	165700	80014080	6470	6470	6470	6470	0
156	20250502	165600	80014080	6470	6470	6470	6470	0
157	20250502	165500	80014080	6470	6470	6470	6470	0
158	20250502	165400	80014080	6470	6470	6470	6470	0
159	20250502	165300	80014080	6470	6470	6470	6470	0
160	20250502	165200	80014080	6470	6470	6470	6470	0
161	20250502	165100	80014080	6470	6470	6470	6470	0
162	20250502	165000	80014080	6470	6470	6470	6470	0
163	20250502	164900	80014080	6470	6470	6470	6470	0
164	20250502	164800	80014080	6470	6470	6470	6470	0
165	20250502	164700	80014080	6470	6470	6470	6470	0
166	20250502	164600	80014080	6470	6470	6470	6470	0
167	20250502	164500	80014080	6470	6470	6470	6470	0
168	20250502	164400	80014080	6470	6470	6470	6470	0
169	20250502	164300	80014080	6470	6470	6470	6470	0
170	20250502	164200	80014080	6470	6470	6470	6470	0
171	20250502	164100	80014080	6470	6470	6470	6470	0
172	20250502	164000	80014080	6470	6470	6470	6470	0
173	20250502	163900	80014080	6470	6470	6470	6470	0
174	20250502	163800	80014080	6470	6470	6470	6470	0
175	20250502	163700	80014080	6470	6470	6470	6470	0
176	20250502	163600	80014080	6470	6470	6470	6470	0
177	20250502	163500	80014080	6470	6470	6470	6470	0
178	20250502	163400	80014080	6470	6470	6470	6470	0
179	20250502	163300	80014080	6470	6470	6470	6470	0
180	20250502	163200	80014080	6470	6470	6470	6470	0
181	20250502	163100	80014080	6470	6470	6470	6470	0
182	20250502	163000	80014080	6470	6470	6470	6470	127
183	20250502	162900	80014080	6470	6470	6470	6470	0
184	20250502	162800	80014080	6470	6470	6470	6470	0
185	20250502	162700	80014080	6470	6470	6470	6470	0
186	20250502	162600	80014080	6470	6470	6470	6470	0
187	20250502	162500	80014080	6470	6470	6470	6470	0
188	20250502	162400	80014080	6470	6470	6470	6470	0
189	20250502	162300	80014080	6470	6470	6470	6470	0
190	20250502	162200	80014080	6470	6470	6470	6470	0
191	20250502	162100	80014080	6470	6470	6470	6470	0
192	20250502	162000	80014080	6470	6470	6470	6470	0
193	20250502	161900	80014080	6470	6470	6470	6470	0
194	20250502	161800	80014080	6470	6470	6470	6470	0
195	20250502	161700	80014080	6470	6470	6470	6470	0
196	20250502	161600	80014080	6470	6470	6470	6470	0
197	20250502	161500	80014080	6470	6470	6470	6470	0
198	20250502	161400	80014080	6470	6470	6470	6470	0
199	20250502	161300	80014080	6470	6470	6470	6470	0
200	20250502	161200	80014080	6470	6470	6470	6470	0
201	20250502	161100	80014080	6470	6470	6470	6470	0
202	20250502	161000	80014080	6470	6470	6470	6470	0
203	20250502	160900	80014080	6470	6470	6470	6470	0
204	20250502	160800	80014080	6470	6470	6470	6470	0
205	20250502	160700	80014080	6470	6470	6470	6470	0
206	20250502	160600	80014080	6470	6470	6470	6470	0
207	20250502	160500	80014080	6470	6470	6470	6470	0
208	20250502	160400	80014080	6470	6470	6470	6470	0
209	20250502	160300	80014080	6470	6470	6470	6470	0
210	20250502	160200	80014080	6470	6470	6470	6470	0
211	20250502	160100	80014080	6470	6470	6470	6470	0
212	20250502	160000	80014080	6470	6470	6470	6470	127
213	20250502	155900	80014080	6470	6470	6470	6470	0
214	20250502	155800	80014080	6470	6470	6470	6470	0
215	20250502	155700	80014080	6470	6470	6470	6470	0
216	20250502	155600	80014080	6470	6470	6470	6470	0
217	20250502	155500	80014080	6470	6470	6470	6470	0
218	20250502	155400	80014080	6470	6470	6470	6470	0
219	20250502	155300	80014080	6470	6470	6470	6470	0
220	20250502	155200	80014080	6470	6470	6470	6470	0
221	20250502	155100	80014080	6470	6470	6470	6470	0
222	20250502	155000	80014080	6470	6470	6470	6470	0
223	20250502	154900	80014080	6470	6470	6470	6470	0
224	20250502	154800	80014080	6470	6470	6470	6470	0
225	20250502	154700	80014080	6470	6470	6470	6470	0
226	20250502	154600	80014080	6470	6470	6470	6470	0
227	20250502	154500	80014080	6470	6470	6470	6470	0
228	20250502	154400	80014080	6470	6470	6470	6470	0
229	20250502	154300	80014080	6470	6470	6470	6470	0
230	20250502	154200	80014080	6470	6470	6470	6470	0
231	20250502	154100	80014080	6470	6470	6470	6470	0
232	20250502	154000	80014080	6470	6470	6470	6470	0
233	20250502	153900	80014080	6470	6470	6470	6470	0
234	20250502	153800	80014080	6470	6470	6470	6470	0
235	20250502	153700	80014080	6470	6470	6470	6470	0
236	20250502	153600	80014080	6470	6470	6470	6470	0
237	20250502	153500	80014080	6470	6470	6470	6470	0
238	20250502	153400	80014080	6470	6470	6470	6470	0
239	20250502	153300	80014080	6470	6470	6470	6470	0
240	20250502	153200	80014080	6470	6470	6470	6470	0
241	20250502	153100	80014080	6470	6470	6470	6470	0
242	20250502	153000	80014080	6470	6470	6470	6470	254
243	20250502	152900	79192390	6470	6470	6470	6470	0
244	20250502	152800	79192390	6470	6470	6470	6470	0
245	20250502	152700	79192390	6470	6470	6470	6470	0
246	20250502	152600	79192390	6470	6470	6470	6470	0
247	20250502	152500	79192390	6470	6470	6470	6470	0
248	20250502	152400	79192390	6470	6470	6470	6470	0
249	20250502	152300	79192390	6470	6470	6470	6470	0
250	20250502	152200	79192390	6470	6470	6470	6470	0
251	20250502	152100	79192390	6470	6470	6470	6470	0
252	20250502	152000	79192390	6470	6470	6470	6470	0
253	20250502	151900	79192390	6470	6470	6470	6470	3
254	20250502	151800	79172980	6470	6470	6470	6470	5
255	20250502	151700	79140630	6470	6470	6470	6470	3
256	20250502	151600	79121220	6470	6460	6470	6460	243
257	20250502	151500	77551150	6470	6470	6470	6470	0
258	20250502	151400	77551150	6470	6470	6470	6470	3
259	20250502	151300	77531740	6470	6470	6470	6470	0
260	20250502	151200	77531740	6470	6470	6470	6470	0
261	20250502	151100	77531740	6470	6470	6470	6470	6
262	20250502	151000	77492920	6470	6470	6470	6470	0
263	20250502	150900	77492920	6470	6470	6470	6470	3
264	20250502	150800	77473510	6470	6470	6470	6470	4
265	20250502	150700	77447630	6470	6470	6470	6470	0
266	20250502	150600	77447630	6470	6470	6470	6470	0
267	20250502	150500	77447630	6470	6470	6470	6470	0
268	20250502	150400	77447630	6470	6470	6470	6470	0
269	20250502	150300	77447630	6470	6470	6470	6470	1
270	20250502	150200	77441160	6470	6470	6470	6470	1
271	20250502	150100	77434690	6460	6470	6470	6460	161
272	20250502	150000	76394620	6470	6470	6470	6460	110
273	20250502	145900	75683380	6480	6480	6480	6480	0
274	20250502	145800	75683380	6480	6470	6480	6470	101
275	20250502	145700	75029900	6480	6480	6480	6480	100
276	20250502	145600	74381900	6490	6480	6490	6480	101
277	20250502	145500	73727410	6490	6490	6490	6490	1
278	20250502	145400	73720920	6490	6490	6490	6490	14
279	20250502	145300	73630060	6490	6480	6490	6480	55
280	20250502	145200	73273650	6490	6480	6490	6480	94
281	20250502	145100	72664520	6480	6480	6480	6480	0
282	20250502	145000	72664520	6480	6460	6480	6460	14
283	20250502	144900	72574060	6490	6490	6490	6490	0
284	20250502	144800	72574060	6490	6490	6490	6490	0
285	20250502	144700	72574060	6490	6480	6490	6480	564
286	20250502	144600	68918690	6480	6460	6480	6460	2
287	20250502	144500	68905750	6480	6480	6480	6480	0
288	20250502	144400	68905750	6480	6480	6480	6480	500
289	20250502	144300	65665750	6490	6490	6490	6490	0
290	20250502	144200	65665750	6490	6490	6490	6490	0
291	20250502	144100	65665750	6490	6490	6490	6490	0
292	20250502	144000	65665750	6490	6490	6490	6490	3
293	20250502	143900	65646280	6490	6490	6490	6490	10
294	20250502	143800	65581380	6490	6490	6490	6490	2
295	20250502	143700	65568400	6490	6490	6490	6490	0
296	20250502	143600	65568400	6490	6490	6490	6490	0
297	20250502	143500	65568400	6490	6490	6490	6490	0
298	20250502	143400	65568400	6490	6490	6490	6490	0
299	20250502	143300	65568400	6490	6490	6490	6490	1
300	20250502	143200	65561910	6480	6470	6480	6470	107
301	20250502	143100	64868650	6470	6470	6470	6470	0
302	20250502	143000	64868650	6470	6470	6470	6470	10
303	20250502	142900	64803950	6470	6470	6470	6470	5
304	20250502	142800	64771600	6470	6470	6470	6470	0
305	20250502	142700	64771600	6470	6470	6470	6470	0
306	20250502	142600	64771600	6470	6470	6470	6470	0
307	20250502	142500	64771600	6470	6470	6470	6470	0
308	20250502	142400	64771600	6470	6470	6470	6470	1
309	20250502	142300	64765130	6470	6470	6470	6470	1
310	20250502	142200	64758660	6480	6480	6480	6480	0
311	20250502	142100	64758660	6480	6480	6480	6480	0
312	20250502	142000	64758660	6480	6480	6480	6480	0
313	20250502	141900	64758660	6480	6470	6480	6470	4
314	20250502	141800	64732770	6470	6470	6470	6470	54
315	20250502	141700	64383390	6470	6460	6470	6460	124
316	20250502	141600	63581670	6470	6470	6470	6470	1
317	20250502	141500	63575200	6470	6470	6470	6470	0
318	20250502	141400	63575200	6470	6460	6470	6460	21
319	20250502	141300	63439530	6470	6470	6470	6470	0
320	20250502	141200	63439530	6470	6470	6470	6470	0
321	20250502	141100	63439530	6470	6470	6470	6470	3
322	20250502	141000	63420120	6470	6460	6470	6460	2
323	20250502	140900	63407190	6460	6460	6460	6460	2
324	20250502	140800	63394270	6470	6470	6470	6470	0
325	20250502	140700	63394270	6470	6470	6470	6470	0
326	20250502	140600	63394270	6470	6465	6470	6465	102
327	20250502	140500	62734830	6480	6480	6480	6480	0
328	20250502	140400	62734830	6480	6480	6480	6480	0
329	20250502	140300	62734830	6480	6480	6480	6480	0
330	20250502	140200	62734830	6480	6480	6480	6480	1
331	20250502	140100	62728350	6470	6470	6470	6470	382
332	20250502	140000	60256810	6470	6470	6470	6470	56
333	20250502	135900	59894490	6480	6480	6480	6480	0
334	20250502	135800	59894490	6480	6480	6480	6480	0
335	20250502	135700	59894490	6480	6480	6480	6480	0
336	20250502	135600	59894490	6480	6480	6480	6480	0
337	20250502	135500	59894490	6480	6480	6480	6480	15
338	20250502	135400	59797290	6480	6480	6480	6480	0
339	20250502	135300	59797290	6480	6480	6480	6480	0
340	20250502	135200	59797290	6480	6470	6480	6470	95
341	20250502	135100	59182630	6490	6490	6490	6490	0
342	20250502	135000	59182630	6490	6490	6490	6490	0
343	20250502	134900	59182630	6490	6490	6490	6490	0
344	20250502	134800	59182630	6490	6490	6490	6490	0
345	20250502	134700	59182630	6490	6490	6490	6490	0
346	20250502	134600	59182630	6490	6490	6490	6490	0
347	20250502	134500	59182630	6490	6490	6490	6490	0
348	20250502	134400	59182630	6490	6480	6490	6480	277
349	20250502	134300	57387400	6480	6480	6480	6480	269
350	20250502	134200	55644280	6480	6480	6480	6480	0
351	20250502	134100	55644280	6480	6480	6480	6480	0
352	20250502	134000	55644280	6480	6480	6480	6480	0
353	20250502	133900	55644280	6480	6480	6480	6480	0
354	20250502	133800	55644280	6480	6480	6480	6480	0
355	20250502	133700	55644280	6480	6480	6480	6480	0
356	20250502	133600	55644280	6480	6480	6480	6480	0
357	20250502	133500	55644280	6480	6480	6480	6480	0
358	20250502	133400	55644280	6480	6480	6480	6480	10
359	20250502	133300	55579480	6480	6480	6480	6480	1
360	20250502	133200	55573000	6480	6480	6480	6480	0
361	20250502	133100	55573000	6480	6480	6480	6480	0
362	20250502	133000	55573000	6480	6480	6480	6480	0
363	20250502	132900	55573000	6480	6480	6480	6480	1
364	20250502	132800	55566520	6480	6480	6480	6480	0
365	20250502	132700	55566520	6480	6480	6480	6480	0
366	20250502	132600	55566520	6480	6480	6480	6480	0
367	20250502	132500	55566520	6480	6480	6480	6480	0
368	20250502	132400	55566520	6480	6480	6480	6480	0
369	20250502	132300	55566520	6480	6480	6480	6480	0
370	20250502	132200	55566520	6480	6480	6480	6480	50
371	20250502	132100	55242520	6460	6460	6460	6460	0
372	20250502	132000	55242520	6460	6460	6460	6460	0
373	20250502	131900	55242520	6460	6460	6460	6460	20
374	20250502	131800	55113320	6480	6480	6480	6480	0
375	20250502	131700	55113320	6480	6480	6480	6480	7
376	20250502	131600	55067960	6480	6480	6480	6480	0
377	20250502	131500	55067960	6480	6480	6480	6480	0
378	20250502	131400	55067960	6480	6480	6480	6480	0
379	20250502	131300	55067960	6480	6480	6480	6480	0
380	20250502	131200	55067960	6480	6480	6480	6480	0
381	20250502	131100	55067960	6480	6480	6480	6480	0
382	20250502	131000	55067960	6480	6480	6480	6480	0
383	20250502	130900	55067960	6480	6480	6480	6480	42
384	20250502	130800	54795800	6480	6480	6480	6480	0
385	20250502	130700	54795800	6480	6480	6480	6480	0
386	20250502	130600	54795800	6480	6470	6480	6470	532
387	20250502	130500	51353500	6470	6470	6470	6470	0
388	20250502	130400	51353500	6470	6470	6470	6470	21
389	20250502	130300	51217630	6470	6470	6470	6470	0
390	20250502	130200	51217630	6470	6470	6470	6470	0
391	20250502	130100	51217630	6470	6470	6470	6470	0
392	20250502	130000	51217630	6470	6470	6470	6470	0
393	20250502	125900	51217630	6470	6470	6470	6470	0
394	20250502	125800	51217630	6470	6470	6470	6470	0
395	20250502	125700	51217630	6470	6470	6470	6470	0
396	20250502	125600	51217630	6470	6470	6470	6470	0
397	20250502	125500	51217630	6470	6460	6470	6460	2
398	20250502	125400	51204700	6470	6470	6470	6470	0
399	20250502	125300	51204700	6470	6470	6470	6470	11
400	20250502	125200	51133530	6470	6470	6470	6470	1
401	20250502	125100	51127060	6470	6470	6470	6470	0
402	20250502	125000	51127060	6470	6470	6470	6470	0
403	20250502	124900	51127060	6470	6470	6470	6470	0
404	20250502	124800	51127060	6470	6470	6470	6470	0
405	20250502	124700	51127060	6470	6470	6470	6470	1
406	20250502	124600	51120590	6470	6470	6470	6470	1
407	20250502	124500	51114120	6470	6470	6470	6470	0
408	20250502	124400	51114120	6470	6470	6470	6470	3
409	20250502	124300	51094710	6470	6470	6470	6470	0
410	20250502	124200	51094710	6470	6470	6470	6470	1
411	20250502	124100	51088240	6470	6470	6470	6470	0
412	20250502	124000	51088240	6470	6470	6470	6470	0
413	20250502	123900	51088240	6470	6470	6470	6470	0
414	20250502	123800	51088240	6470	6470	6470	6470	0
415	20250502	123700	51088240	6470	6470	6470	6470	1
416	20250502	123600	51081770	6470	6470	6470	6470	0
417	20250502	123500	51081770	6470	6470	6470	6470	0
418	20250502	123400	51081770	6470	6470	6470	6470	50
419	20250502	123300	50758270	6450	6460	6460	6450	100
420	20250502	123200	50113260	6470	6470	6470	6470	0
421	20250502	123100	50113260	6470	6470	6470	6470	99
422	20250502	123000	49472730	6480	6480	6480	6480	0
423	20250502	122900	49472730	6480	6480	6480	6480	0
424	20250502	122800	49472730	6480	6480	6480	6480	0
425	20250502	122700	49472730	6480	6480	6480	6480	0
426	20250502	122600	49472730	6480	6480	6480	6480	0
427	20250502	122500	49472730	6480	6480	6480	6480	0
428	20250502	122400	49472730	6480	6470	6480	6470	81
429	20250502	122300	48948650	6470	6470	6470	6470	0
430	20250502	122200	48948650	6470	6470	6470	6470	0
431	20250502	122100	48948650	6470	6470	6470	6470	0
432	20250502	122000	48948650	6470	6470	6470	6470	0
433	20250502	121900	48948650	6470	6450	6470	6440	23
434	20250502	121800	48800470	6470	6470	6470	6470	83
435	20250502	121700	48263460	6480	6480	6480	6480	0
436	20250502	121600	48263460	6480	6480	6480	6480	1
437	20250502	121500	48256980	6490	6490	6490	6490	0
438	20250502	121400	48256980	6490	6490	6490	6490	0
439	20250502	121300	48256980	6490	6460	6490	6460	1237
440	20250502	121200	40257580	6470	6470	6470	6470	0
441	20250502	121100	40257580	6470	6470	6470	6470	0
442	20250502	121000	40257580	6470	6470	6470	6470	0
443	20250502	120900	40257580	6470	6470	6470	6470	25
444	20250502	120800	40095830	6470	6460	6470	6460	200
445	20250502	120700	38802060	6470	6470	6470	6470	0
446	20250502	120600	38802060	6470	6470	6470	6470	0
447	20250502	120500	38802060	6470	6470	6470	6470	0
448	20250502	120400	38802060	6470	6470	6470	6470	0
449	20250502	120300	38802060	6470	6470	6470	6470	0
450	20250502	120200	38802060	6470	6470	6470	6470	1
451	20250502	120100	38795590	6470	6470	6470	6470	1
452	20250502	120000	38789120	6470	6470	6470	6470	0
453	20250502	115900	38789120	6470	6470	6470	6470	0
454	20250502	115800	38789120	6470	6470	6470	6470	0
455	20250502	115700	38789120	6470	6470	6470	6470	0
456	20250502	115600	38789120	6470	6470	6470	6470	0
457	20250502	115500	38789120	6470	6440	6470	6440	2
458	20250502	115400	38776210	6470	6470	6470	6470	0
459	20250502	115300	38776210	6470	6470	6470	6470	0
460	20250502	115200	38776210	6470	6470	6470	6470	0
461	20250502	115100	38776210	6470	6460	6470	6460	94
462	20250502	115000	38168960	6450	6450	6450	6450	53
463	20250502	114900	37827110	6460	6460	6460	6460	0
464	20250502	114800	37827110	6460	6460	6460	6460	0
465	20250502	114700	37827110	6460	6460	6460	6460	0
466	20250502	114600	37827110	6460	6460	6460	6460	0
467	20250502	114500	37827110	6460	6460	6460	6460	0
468	20250502	114400	37827110	6460	6460	6460	6460	0
469	20250502	114300	37827110	6460	6460	6460	6460	1
470	20250502	114200	37820650	6450	6450	6450	6450	44
471	20250502	114100	37536850	6460	6460	6460	6460	0
472	20250502	114000	37536850	6460	6460	6460	6460	0
473	20250502	113900	37536850	6460	6460	6460	6460	0
474	20250502	113800	37536850	6460	6460	6460	6460	0
475	20250502	113700	37536850	6460	6460	6460	6460	0
476	20250502	113600	37536850	6460	6460	6460	6460	1
477	20250502	113500	37530390	6460	6460	6460	6460	1
478	20250502	113400	37523930	6440	6440	6440	6440	0
479	20250502	113300	37523930	6440	6440	6440	6440	5
480	20250502	113200	37491730	6460	6460	6460	6460	0
481	20250502	113100	37491730	6460	6450	6460	6450	35
482	20250502	113000	37265960	6450	6450	6450	6450	50
483	20250502	112900	36943460	6460	6460	6460	6460	60
484	20250502	112800	36555860	6470	6470	6470	6470	0
485	20250502	112700	36555860	6470	6470	6470	6470	0
486	20250502	112600	36555860	6470	6470	6470	6470	5
487	20250502	112500	36523510	6470	6470	6470	6470	0
488	20250502	112400	36523510	6470	6470	6470	6470	0
489	20250502	112300	36523510	6470	6470	6470	6470	0
490	20250502	112200	36523510	6470	6470	6470	6470	1
491	20250502	112100	36517040	6460	6470	6470	6460	65
492	20250502	112000	36097130	6470	6470	6470	6470	23
493	20250502	111900	35948320	6470	6470	6470	6470	0
494	20250502	111800	35948320	6470	6470	6470	6470	0
495	20250502	111700	35948320	6470	6470	6470	6470	0
496	20250502	111600	35948320	6470	6470	6470	6470	1
497	20250502	111500	35941850	6470	6470	6470	6470	0
498	20250502	111400	35941850	6470	6470	6470	6470	1
499	20250502	111300	35935380	6470	6470	6470	6470	0
500	20250502	111200	35935380	6470	6470	6470	6470	0
501	20250502	111100	35935380	6470	6470	6470	6470	0
502	20250502	111000	35935380	6470	6470	6470	6470	0
503	20250502	110900	35935380	6470	6470	6470	6470	0
504	20250502	110800	35935380	6470	6470	6470	6470	3
505	20250502	110700	35915970	6470	6470	6470	6470	0
506	20250502	110600	35915970	6470	6470	6470	6470	0
507	20250502	110500	35915970	6470	6470	6470	6470	2
508	20250502	110400	35903030	6470	6470	6470	6470	7
509	20250502	110300	35857740	6470	6470	6470	6470	18
510	20250502	110200	35741280	6470	6470	6470	6470	0
511	20250502	110100	35741280	6470	6470	6470	6470	0
512	20250502	110000	35741280	6470	6470	6470	6470	0
513	20250502	105900	35741280	6470	6470	6470	6470	0
514	20250502	105800	35741280	6470	6470	6470	6470	1
515	20250502	105700	35734810	6470	6470	6470	6470	3
516	20250502	105600	35715400	6470	6460	6470	6460	180
517	20250502	105500	34552570	6460	6450	6460	6450	545
518	20250502	105400	31037220	6410	6420	6420	6410	500
519	20250502	105300	27830760	6470	6450	6470	6450	181
520	20250502	105200	26663030	6460	6460	6460	6400	1061
521	20250502	105100	19846300	6470	6470	6470	6470	0
522	20250502	105000	19846300	6470	6470	6470	6470	0
523	20250502	104900	19846300	6470	6470	6470	6470	0
524	20250502	104800	19846300	6470	6470	6470	6470	0
525	20250502	104700	19846300	6470	6470	6470	6470	0
526	20250502	104600	19846300	6470	6470	6470	6470	0
527	20250502	104500	19846300	6470	6470	6470	6470	0
528	20250502	104400	19846300	6470	6470	6470	6470	0
529	20250502	104300	19846300	6470	6470	6470	6470	0
530	20250502	104200	19846300	6470	6470	6470	6470	0
531	20250502	104100	19846300	6470	6470	6470	6470	0
532	20250502	104000	19846300	6470	6470	6470	6470	0
533	20250502	103900	19846300	6470	6470	6470	6470	0
534	20250502	103800	19846300	6470	6470	6470	6470	0
535	20250502	103700	19846300	6470	6470	6470	6470	0
536	20250502	103600	19846300	6470	6470	6470	6470	1
537	20250502	103500	19839830	6470	6470	6470	6470	0
538	20250502	103400	19839830	6470	6470	6470	6470	0
539	20250502	103300	19839830	6470	6470	6470	6470	0
540	20250502	103200	19839830	6470	6470	6470	6470	0
541	20250502	103100	19839830	6470	6470	6470	6470	0
542	20250502	103000	19839830	6470	6470	6470	6470	0
543	20250502	102900	19839830	6470	6470	6470	6470	0
544	20250502	102800	19839830	6470	6470	6470	6470	0
545	20250502	102700	19839830	6470	6460	6470	6460	8
546	20250502	102600	19788140	6460	6470	6470	6460	3
547	20250502	102500	19768750	6470	6470	6470	6470	0
548	20250502	102400	19768750	6470	6470	6470	6470	102
549	20250502	102300	19108810	6470	6470	6470	6470	0
550	20250502	102200	19108810	6470	6470	6470	6470	0
551	20250502	102100	19108810	6470	6470	6470	6470	0
552	20250502	102000	19108810	6470	6470	6470	6470	0
553	20250502	101900	19108810	6470	6470	6470	6470	0
554	20250502	101800	19108810	6470	6460	6470	6460	363
555	20250502	101700	16762340	6460	6460	6460	6460	0
556	20250502	101600	16762340	6460	6450	6460	6450	2
557	20250502	101500	16749430	6460	6460	6460	6460	0
558	20250502	101400	16749430	6460	6460	6460	6460	1
559	20250502	101300	16742970	6460	6460	6460	6460	0
560	20250502	101200	16742970	6460	6460	6460	6460	313
561	20250502	101100	14720990	6460	6460	6460	6460	0
562	20250502	101000	14720990	6460	6460	6460	6460	5
563	20250502	100900	14688690	6460	6460	6460	6460	0
564	20250502	100800	14688690	6460	6460	6460	6460	1
565	20250502	100700	14682230	6460	6460	6460	6460	0
566	20250502	100600	14682230	6460	6460	6460	6460	0
567	20250502	100500	14682230	6460	6460	6460	6460	0
568	20250502	100400	14682230	6460	6460	6460	6460	4
569	20250502	100300	14656390	6430	6430	6430	6430	0
570	20250502	100200	14656390	6430	6430	6430	6430	0
571	20250502	100100	14656390	6430	6430	6430	6430	0
572	20250502	100000	14656390	6430	6430	6430	6430	0
573	20250502	095900	14656390	6430	6450	6450	6430	300
574	20250502	095800	12724000	6470	6470	6470	6470	0
575	20250502	095700	12724000	6470	6470	6470	6470	0
576	20250502	095600	12724000	6470	6470	6470	6470	92
577	20250502	095500	12128760	6470	6470	6470	6470	0
578	20250502	095400	12128760	6470	6470	6470	6470	0
579	20250502	095300	12128760	6470	6470	6470	6470	0
580	20250502	095200	12128760	6470	6470	6470	6470	0
581	20250502	095100	12128760	6470	6470	6470	6470	17
582	20250502	095000	12018770	6470	6470	6470	6470	3
583	20250502	094900	11999360	6470	6470	6470	6470	0
584	20250502	094800	11999360	6470	6470	6470	6470	0
585	20250502	094700	11999360	6470	6470	6470	6470	0
586	20250502	094600	11999360	6470	6470	6470	6470	0
587	20250502	094500	11999360	6470	6470	6470	6470	0
588	20250502	094400	11999360	6470	6470	6470	6470	0
589	20250502	094300	11999360	6470	6470	6470	6470	0
590	20250502	094200	11999360	6470	6470	6470	6470	0
591	20250502	094100	11999360	6470	6470	6470	6450	8
592	20250502	094000	11947700	6470	6470	6470	6470	0
593	20250502	093900	11947700	6470	6470	6470	6470	0
594	20250502	093800	11947700	6470	6470	6470	6470	0
595	20250502	093700	11947700	6470	6470	6470	6470	0
596	20250502	093600	11947700	6470	6470	6470	6470	0
597	20250502	093500	11947700	6470	6470	6470	6470	0
598	20250502	093400	11947700	6470	6470	6470	6470	3
599	20250502	093300	11928290	6470	6470	6470	6470	31
600	20250502	093200	11727720	6470	6470	6470	6470	1
601	20250502	093100	11721250	6470	6470	6470	6470	0
602	20250502	093000	11721250	6470	6470	6470	6470	8
603	20250502	092900	11669490	6470	6430	6470	6430	1054
604	20250502	092800	4876110	6440	6440	6440	6440	0
605	20250502	092700	4876110	6440	6440	6440	6440	1
606	20250502	092600	4869670	6440	6440	6440	6440	2
607	20250502	092500	4856790	6440	6440	6440	6440	1
608	20250502	092400	4850350	6440	6440	6440	6440	1
609	20250502	092300	4843910	6440	6440	6440	6440	1
610	20250502	092200	4837470	6430	6440	6440	6430	16
611	20250502	092100	4734580	6440	6440	6440	6440	2
612	20250502	092000	4721700	6440	6430	6440	6430	92
613	20250502	091900	4130100	6430	6430	6430	6430	1
614	20250502	091800	4123670	6430	6430	6430	6430	8
615	20250502	091700	4072230	6430	6420	6430	6420	89
616	20250502	091600	3500810	6420	6420	6420	6420	0
617	20250502	091500	3500810	6420	6420	6420	6420	0
618	20250502	091400	3500810	6420	6420	6420	6420	3
619	20250502	091300	3481550	6430	6430	6430	6430	0
620	20250502	091200	3481550	6430	6430	6430	6430	103
621	20250502	091100	2819260	6430	6430	6430	6430	0
622	20250502	091000	2819260	6430	6430	6430	6400	302
623	20250502	090900	884840	6430	6440	6440	6410	47
624	20250502	090800	583350	6450	6450	6450	6450	0
625	20250502	090700	583350	6450	6450	6450	6450	0
626	20250502	090600	583350	6450	6450	6450	6450	0
627	20250502	090500	583350	6450	6450	6450	6450	0
628	20250502	090400	583350	6450	6450	6450	6450	0
629	20250502	090300	583350	6450	6450	6450	6450	0
630	20250502	090200	583350	6450	6450	6450	6450	0
631	20250502	090100	583350	6450	6450	6450	6450	1
632	20250502	090000	576900	6410	6410	6410	6410	90