KissMeData/069410/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193100	65110785	4165	4165	4165	4165	235
3	20250502	193000	65110785	4165	4165	4165	4165	0
4	20250502	192900	65110785	4165	4165	4165	4165	0
5	20250502	192800	65110785	4165	4165	4165	4165	0
6	20250502	192700	65110785	4165	4165	4165	4165	0
7	20250502	192600	65110785	4165	4165	4165	4165	0
8	20250502	192500	65110785	4165	4165	4165	4165	0
9	20250502	192400	65110785	4165	4165	4165	4165	0
10	20250502	192300	65110785	4165	4165	4165	4165	0
11	20250502	192200	65110785	4165	4165	4165	4165	0
12	20250502	192100	65110785	4165	4165	4165	4165	0
13	20250502	192000	65110785	4165	4165	4165	4165	0
14	20250502	191900	65110785	4165	4165	4165	4165	0
15	20250502	191800	65110785	4165	4165	4165	4165	0
16	20250502	191700	65110785	4165	4165	4165	4165	0
17	20250502	191600	65110785	4165	4165	4165	4165	0
18	20250502	191500	65110785	4165	4165	4165	4165	0
19	20250502	191400	65110785	4165	4165	4165	4165	0
20	20250502	191300	65110785	4165	4165	4165	4165	0
21	20250502	191200	65110785	4165	4165	4165	4165	0
22	20250502	191100	65110785	4165	4165	4165	4165	0
23	20250502	191000	65110785	4165	4165	4165	4165	0
24	20250502	190900	65110785	4165	4165	4165	4165	0
25	20250502	190800	65110785	4165	4165	4165	4165	0
26	20250502	190700	65110785	4165	4165	4165	4165	0
27	20250502	190600	65110785	4165	4165	4165	4165	0
28	20250502	190500	65110785	4165	4165	4165	4165	0
29	20250502	190400	65110785	4165	4165	4165	4165	0
30	20250502	190300	65110785	4165	4165	4165	4165	0
31	20250502	190200	65110785	4165	4165	4165	4165	0
32	20250502	190100	65110785	4165	4165	4165	4165	235
33	20250502	190000	65110785	4165	4165	4165	4165	0
34	20250502	185900	65110785	4165	4165	4165	4165	0
35	20250502	185800	65110785	4165	4165	4165	4165	0
36	20250502	185700	65110785	4165	4165	4165	4165	0
37	20250502	185600	65110785	4165	4165	4165	4165	0
38	20250502	185500	65110785	4165	4165	4165	4165	0
39	20250502	185400	65110785	4165	4165	4165	4165	0
40	20250502	185300	65110785	4165	4165	4165	4165	0
41	20250502	185200	65110785	4165	4165	4165	4165	0
42	20250502	185100	65110785	4165	4165	4165	4165	0
43	20250502	185000	65110785	4165	4165	4165	4165	0
44	20250502	184900	65110785	4165	4165	4165	4165	0
45	20250502	184800	65110785	4165	4165	4165	4165	0
46	20250502	184700	65110785	4165	4165	4165	4165	0
47	20250502	184600	65110785	4165	4165	4165	4165	0
48	20250502	184500	65110785	4165	4165	4165	4165	0
49	20250502	184400	65110785	4165	4165	4165	4165	0
50	20250502	184300	65110785	4165	4165	4165	4165	0
51	20250502	184200	65110785	4165	4165	4165	4165	0
52	20250502	184100	65110785	4165	4165	4165	4165	0
53	20250502	184000	65110785	4165	4165	4165	4165	0
54	20250502	183900	65110785	4165	4165	4165	4165	0
55	20250502	183800	65110785	4165	4165	4165	4165	0
56	20250502	183700	65110785	4165	4165	4165	4165	0
57	20250502	183600	65110785	4165	4165	4165	4165	0
58	20250502	183500	65110785	4165	4165	4165	4165	0
59	20250502	183400	65110785	4165	4165	4165	4165	0
60	20250502	183300	65110785	4165	4165	4165	4165	0
61	20250502	183200	65110785	4165	4165	4165	4165	0
62	20250502	183100	65110785	4165	4165	4165	4165	235
63	20250502	183000	65110785	4165	4165	4165	4165	0
64	20250502	182900	65110785	4165	4165	4165	4165	0
65	20250502	182800	65110785	4165	4165	4165	4165	0
66	20250502	182700	65110785	4165	4165	4165	4165	0
67	20250502	182600	65110785	4165	4165	4165	4165	0
68	20250502	182500	65110785	4165	4165	4165	4165	0
69	20250502	182400	65110785	4165	4165	4165	4165	0
70	20250502	182300	65110785	4165	4165	4165	4165	0
71	20250502	182200	65110785	4165	4165	4165	4165	0
72	20250502	182100	65110785	4165	4165	4165	4165	0
73	20250502	182000	65110785	4165	4165	4165	4165	0
74	20250502	181900	65110785	4165	4165	4165	4165	0
75	20250502	181800	65110785	4165	4165	4165	4165	0
76	20250502	181700	65110785	4165	4165	4165	4165	0
77	20250502	181600	65110785	4165	4165	4165	4165	0
78	20250502	181500	65110785	4165	4165	4165	4165	0
79	20250502	181400	65110785	4165	4165	4165	4165	0
80	20250502	181300	65110785	4165	4165	4165	4165	0
81	20250502	181200	65110785	4165	4165	4165	4165	0
82	20250502	181100	65110785	4165	4165	4165	4165	0
83	20250502	181000	65110785	4165	4165	4165	4165	0
84	20250502	180900	65110785	4165	4165	4165	4165	0
85	20250502	180800	65110785	4165	4165	4165	4165	0
86	20250502	180700	65110785	4165	4165	4165	4165	0
87	20250502	180600	65110785	4165	4165	4165	4165	0
88	20250502	180500	65110785	4165	4165	4165	4165	0
89	20250502	180400	65110785	4165	4165	4165	4165	0
90	20250502	180300	65110785	4165	4165	4165	4165	0
91	20250502	180200	65110785	4165	4165	4165	4165	0
92	20250502	180100	65110785	4165	4165	4165	4165	235
93	20250502	180000	65110785	4165	4165	4165	4165	0
94	20250502	175900	65110785	4165	4165	4165	4165	0
95	20250502	175800	65110785	4165	4165	4165	4165	0
96	20250502	175700	65110785	4165	4165	4165	4165	0
97	20250502	175600	65110785	4165	4165	4165	4165	0
98	20250502	175500	65110785	4165	4165	4165	4165	0
99	20250502	175400	65110785	4165	4165	4165	4165	0
100	20250502	175300	65110785	4165	4165	4165	4165	0
101	20250502	175200	65110785	4165	4165	4165	4165	0
102	20250502	175100	65110785	4165	4165	4165	4165	0
103	20250502	175000	65110785	4165	4165	4165	4165	0
104	20250502	174900	65110785	4165	4165	4165	4165	0
105	20250502	174800	65110785	4165	4165	4165	4165	0
106	20250502	174700	65110785	4165	4165	4165	4165	0
107	20250502	174600	65110785	4165	4165	4165	4165	0
108	20250502	174500	65110785	4165	4165	4165	4165	0
109	20250502	174400	65110785	4165	4165	4165	4165	0
110	20250502	174300	65110785	4165	4165	4165	4165	0
111	20250502	174200	65110785	4165	4165	4165	4165	0
112	20250502	174100	65110785	4165	4165	4165	4165	0
113	20250502	174000	65110785	4165	4165	4165	4165	0
114	20250502	173900	65110785	4165	4165	4165	4165	0
115	20250502	173800	65110785	4165	4165	4165	4165	0
116	20250502	173700	65110785	4165	4165	4165	4165	0
117	20250502	173600	65110785	4165	4165	4165	4165	0
118	20250502	173500	65110785	4165	4165	4165	4165	0
119	20250502	173400	65110785	4165	4165	4165	4165	0
120	20250502	173300	65110785	4165	4165	4165	4165	0
121	20250502	173200	65110785	4165	4165	4165	4165	0
122	20250502	173100	65110785	4165	4165	4165	4165	235
123	20250502	173000	65110785	4165	4165	4165	4165	0
124	20250502	172900	65110785	4165	4165	4165	4165	0
125	20250502	172800	65110785	4165	4165	4165	4165	0
126	20250502	172700	65110785	4165	4165	4165	4165	0
127	20250502	172600	65110785	4165	4165	4165	4165	0
128	20250502	172500	65110785	4165	4165	4165	4165	0
129	20250502	172400	65110785	4165	4165	4165	4165	0
130	20250502	172300	65110785	4165	4165	4165	4165	0
131	20250502	172200	65110785	4165	4165	4165	4165	0
132	20250502	172100	65110785	4165	4165	4165	4165	0
133	20250502	172000	65110785	4165	4165	4165	4165	0
134	20250502	171900	65110785	4165	4165	4165	4165	0
135	20250502	171800	65110785	4165	4165	4165	4165	0
136	20250502	171700	65110785	4165	4165	4165	4165	0
137	20250502	171600	65110785	4165	4165	4165	4165	0
138	20250502	171500	65110785	4165	4165	4165	4165	0
139	20250502	171400	65110785	4165	4165	4165	4165	0
140	20250502	171300	65110785	4165	4165	4165	4165	0
141	20250502	171200	65110785	4165	4165	4165	4165	0
142	20250502	171100	65110785	4165	4165	4165	4165	0
143	20250502	171000	65110785	4165	4165	4165	4165	0
144	20250502	170900	65110785	4165	4165	4165	4165	0
145	20250502	170800	65110785	4165	4165	4165	4165	0
146	20250502	170700	65110785	4165	4165	4165	4165	0
147	20250502	170600	65110785	4165	4165	4165	4165	0
148	20250502	170500	65110785	4165	4165	4165	4165	0
149	20250502	170400	65110785	4165	4165	4165	4165	0
150	20250502	170300	65110785	4165	4165	4165	4165	0
151	20250502	170200	65110785	4165	4165	4165	4165	0
152	20250502	170100	65110785	4165	4165	4165	4165	235
153	20250502	170000	65110785	4165	4165	4165	4165	0
154	20250502	165900	65110785	4165	4165	4165	4165	0
155	20250502	165800	65110785	4165	4165	4165	4165	0
156	20250502	165700	65110785	4165	4165	4165	4165	0
157	20250502	165600	65110785	4165	4165	4165	4165	0
158	20250502	165500	65110785	4165	4165	4165	4165	0
159	20250502	165400	65110785	4165	4165	4165	4165	0
160	20250502	165300	65110785	4165	4165	4165	4165	0
161	20250502	165200	65110785	4165	4165	4165	4165	0
162	20250502	165100	65110785	4165	4165	4165	4165	0
163	20250502	165000	65110785	4165	4165	4165	4165	0
164	20250502	164900	65110785	4165	4165	4165	4165	0
165	20250502	164800	65110785	4165	4165	4165	4165	0
166	20250502	164700	65110785	4165	4165	4165	4165	0
167	20250502	164600	65110785	4165	4165	4165	4165	0
168	20250502	164500	65110785	4165	4165	4165	4165	0
169	20250502	164400	65110785	4165	4165	4165	4165	0
170	20250502	164300	65110785	4165	4165	4165	4165	0
171	20250502	164200	65110785	4165	4165	4165	4165	0
172	20250502	164100	65110785	4165	4165	4165	4165	0
173	20250502	164000	65110785	4165	4165	4165	4165	0
174	20250502	163900	65110785	4165	4165	4165	4165	0
175	20250502	163800	65110785	4165	4165	4165	4165	0
176	20250502	163700	65110785	4165	4165	4165	4165	0
177	20250502	163600	65110785	4165	4165	4165	4165	0
178	20250502	163500	65110785	4165	4165	4165	4165	0
179	20250502	163400	65110785	4165	4165	4165	4165	0
180	20250502	163300	65110785	4165	4165	4165	4165	0
181	20250502	163200	65110785	4165	4165	4165	4165	0
182	20250502	163100	65110785	4165	4165	4165	4165	235
183	20250502	163000	65110785	4165	4165	4165	4165	0
184	20250502	162900	65110785	4165	4165	4165	4165	0
185	20250502	162800	65110785	4165	4165	4165	4165	0
186	20250502	162700	65110785	4165	4165	4165	4165	0
187	20250502	162600	65110785	4165	4165	4165	4165	0
188	20250502	162500	65110785	4165	4165	4165	4165	0
189	20250502	162400	65110785	4165	4165	4165	4165	0
190	20250502	162300	65110785	4165	4165	4165	4165	0
191	20250502	162200	65110785	4165	4165	4165	4165	0
192	20250502	162100	65110785	4165	4165	4165	4165	0
193	20250502	162000	65110785	4165	4165	4165	4165	0
194	20250502	161900	65110785	4165	4165	4165	4165	0
195	20250502	161800	65110785	4165	4165	4165	4165	0
196	20250502	161700	65110785	4165	4165	4165	4165	0
197	20250502	161600	65110785	4165	4165	4165	4165	0
198	20250502	161500	65110785	4165	4165	4165	4165	0
199	20250502	161400	65110785	4165	4165	4165	4165	0
200	20250502	161300	65110785	4165	4165	4165	4165	0
201	20250502	161200	65110785	4165	4165	4165	4165	0
202	20250502	161100	65110785	4165	4165	4165	4165	0
203	20250502	161000	65110785	4165	4165	4165	4165	0
204	20250502	160900	65110785	4165	4165	4165	4165	0
205	20250502	160800	65110785	4165	4165	4165	4165	0
206	20250502	160700	65110785	4165	4165	4165	4165	0
207	20250502	160600	65110785	4165	4165	4165	4165	0
208	20250502	160500	65110785	4165	4165	4165	4165	0
209	20250502	160400	65110785	4165	4165	4165	4165	0
210	20250502	160300	65110785	4165	4165	4165	4165	0
211	20250502	160200	65110785	4165	4165	4165	4165	0
212	20250502	160100	65110785	4165	4165	4165	4165	235
213	20250502	160000	65110785	4165	4165	4165	4165	0
214	20250502	155900	65110785	4165	4165	4165	4165	0
215	20250502	155800	65110785	4165	4165	4165	4165	0
216	20250502	155700	65110785	4165	4165	4165	4165	0
217	20250502	155600	65110785	4165	4165	4165	4165	0
218	20250502	155500	65110785	4165	4165	4165	4165	0
219	20250502	155400	65110785	4165	4165	4165	4165	0
220	20250502	155300	65110785	4165	4165	4165	4165	0
221	20250502	155200	65110785	4165	4165	4165	4165	0
222	20250502	155100	65110785	4165	4165	4165	4165	0
223	20250502	155000	65110785	4165	4165	4165	4165	0
224	20250502	154900	65110785	4165	4165	4165	4165	0
225	20250502	154800	65110785	4165	4165	4165	4165	0
226	20250502	154700	65110785	4165	4165	4165	4165	0
227	20250502	154600	65110785	4165	4165	4165	4165	0
228	20250502	154500	65110785	4165	4165	4165	4165	0
229	20250502	154400	65110785	4165	4165	4165	4165	0
230	20250502	154300	65110785	4165	4165	4165	4165	0
231	20250502	154200	65110785	4165	4165	4165	4165	0
232	20250502	154100	65110785	4165	4165	4165	4165	0
233	20250502	154000	65110785	4165	4165	4165	4165	0
234	20250502	153900	65110785	4165	4165	4165	4165	0
235	20250502	153800	65110785	4165	4165	4165	4165	0
236	20250502	153700	65110785	4165	4165	4165	4165	0
237	20250502	153600	65110785	4165	4165	4165	4165	0
238	20250502	153500	65110785	4165	4165	4165	4165	0
239	20250502	153400	65110785	4165	4165	4165	4165	0
240	20250502	153300	65110785	4165	4165	4165	4165	0
241	20250502	153200	65110785	4165	4165	4165	4165	0
242	20250502	153100	65110785	4165	4165	4165	4165	235
243	20250502	153000	65110785	4165	4165	4165	4165	235
244	20250502	152900	64132010	4165	4165	4165	4165	0
245	20250502	152800	64132010	4165	4165	4165	4165	0
246	20250502	152700	64132010	4165	4165	4165	4165	0
247	20250502	152600	64132010	4165	4165	4165	4165	0
248	20250502	152500	64132010	4165	4165	4165	4165	0
249	20250502	152400	64132010	4165	4165	4165	4165	0
250	20250502	152300	64132010	4165	4165	4165	4165	0
251	20250502	152200	64132010	4165	4165	4165	4165	0
252	20250502	152100	64132010	4165	4165	4165	4165	0
253	20250502	152000	64132010	4165	4165	4165	4165	0
254	20250502	151900	64132010	4165	4160	4165	4160	62
255	20250502	151800	63873830	4140	4165	4165	4140	2004
256	20250502	151700	55573700	4165	4160	4165	4155	439
257	20250502	151600	53748755	4160	4160	4160	4160	0
258	20250502	151500	53748755	4160	4165	4165	4160	61
259	20250502	151400	53494745	4155	4155	4155	4155	11
260	20250502	151300	53449040	4155	4150	4155	4150	2
261	20250502	151200	53440735	4150	4155	4155	4150	497
262	20250502	151100	51377930	4160	4160	4160	4160	0
263	20250502	151000	51377930	4160	4160	4160	4160	0
264	20250502	150900	51377930	4160	4160	4160	4160	0
265	20250502	150800	51377930	4160	4160	4160	4160	26
266	20250502	150700	51269770	4165	4165	4165	4165	0
267	20250502	150600	51269770	4165	4165	4165	4165	0
268	20250502	150500	51269770	4165	4165	4165	4165	0
269	20250502	150400	51269770	4165	4165	4165	4165	0
270	20250502	150300	51269770	4165	4165	4165	4165	0
271	20250502	150200	51269770	4165	4165	4165	4165	0
272	20250502	150100	51269770	4165	4165	4165	4165	0
273	20250502	150000	51269770	4165	4165	4165	4165	1
274	20250502	145900	51265605	4165	4165	4165	4165	175
275	20250502	145800	50536730	4165	4165	4165	4165	0
276	20250502	145700	50536730	4165	4165	4165	4165	67
277	20250502	145600	50257675	4155	4150	4155	4150	450
278	20250502	145500	48389290	4150	4145	4150	4145	2
279	20250502	145400	48380995	4145	4145	4145	4145	0
280	20250502	145300	48380995	4145	4145	4145	4145	0
281	20250502	145200	48380995	4145	4145	4145	4145	0
282	20250502	145100	48380995	4145	4145	4145	4145	0
283	20250502	145000	48380995	4145	4145	4145	4145	0
284	20250502	144900	48380995	4145	4145	4145	4145	1
285	20250502	144800	48376850	4150	4150	4150	4150	0
286	20250502	144700	48376850	4150	4150	4150	4150	0
287	20250502	144600	48376850	4150	4150	4150	4150	0
288	20250502	144500	48376850	4150	4150	4150	4150	0
289	20250502	144400	48376850	4150	4150	4150	4150	0
290	20250502	144300	48376850	4150	4150	4150	4150	0
291	20250502	144200	48376850	4150	4150	4150	4150	0
292	20250502	144100	48376850	4150	4150	4150	4150	11
293	20250502	144000	48331200	4150	4150	4150	4150	0
294	20250502	143900	48331200	4150	4150	4150	4150	0
295	20250502	143800	48331200	4150	4150	4150	4150	0
296	20250502	143700	48331200	4150	4150	4150	4150	0
297	20250502	143600	48331200	4150	4150	4150	4150	1
298	20250502	143500	48327050	4150	4150	4150	4150	0
299	20250502	143400	48327050	4150	4150	4150	4150	0
300	20250502	143300	48327050	4150	4135	4150	4135	2
301	20250502	143200	48318765	4130	4140	4140	4130	199
302	20250502	143100	47496430	4150	4150	4150	4150	1
303	20250502	143000	47492280	4140	4140	4140	4140	0
304	20250502	142900	47492280	4140	4140	4140	4140	200
305	20250502	142800	46664280	4150	4150	4150	4150	0
306	20250502	142700	46664280	4150	4150	4150	4150	0
307	20250502	142600	46664280	4150	4150	4150	4150	0
308	20250502	142500	46664280	4150	4150	4150	4150	0
309	20250502	142400	46664280	4150	4150	4150	4150	0
310	20250502	142300	46664280	4150	4150	4150	4150	1
311	20250502	142200	46660130	4145	4145	4145	4145	0
312	20250502	142100	46660130	4145	4145	4145	4145	0
313	20250502	142000	46660130	4145	4145	4145	4145	0
314	20250502	141900	46660130	4145	4145	4145	4145	67
315	20250502	141800	46382415	4145	4145	4145	4145	0
316	20250502	141700	46382415	4145	4145	4145	4145	0
317	20250502	141600	46382415	4145	4145	4145	4145	0
318	20250502	141500	46382415	4145	4145	4145	4145	0
319	20250502	141400	46382415	4145	4145	4145	4145	0
320	20250502	141300	46382415	4145	4145	4145	4145	0
321	20250502	141200	46382415	4145	4145	4145	4145	0
322	20250502	141100	46382415	4145	4145	4145	4145	0
323	20250502	141000	46382415	4145	4145	4145	4145	0
324	20250502	140900	46382415	4145	4145	4145	4145	0
325	20250502	140800	46382415	4145	4145	4145	4145	0
326	20250502	140700	46382415	4145	4145	4145	4145	0
327	20250502	140600	46382415	4145	4145	4145	4145	0
328	20250502	140500	46382415	4145	4145	4145	4145	0
329	20250502	140400	46382415	4145	4145	4145	4145	0
330	20250502	140300	46382415	4145	4145	4145	4145	4
331	20250502	140200	46365835	4145	4145	4145	4145	0
332	20250502	140100	46365835	4145	4150	4150	4145	161
333	20250502	140000	45698485	4145	4145	4145	4145	0
334	20250502	135900	45698485	4145	4145	4145	4145	0
335	20250502	135800	45698485	4145	4145	4145	4145	4
336	20250502	135700	45681905	4145	4145	4145	4145	11
337	20250502	135600	45636310	4145	4145	4145	4145	0
338	20250502	135500	45636310	4145	4145	4145	4145	189
339	20250502	135400	44852905	4150	4150	4150	4150	0
340	20250502	135300	44852905	4150	4150	4150	4150	0
341	20250502	135200	44852905	4150	4150	4150	4150	0
342	20250502	135100	44852905	4150	4150	4150	4150	0
343	20250502	135000	44852905	4150	4150	4150	4150	0
344	20250502	134900	44852905	4150	4150	4150	4150	0
345	20250502	134800	44852905	4150	4150	4150	4150	0
346	20250502	134700	44852905	4150	4150	4150	4150	0
347	20250502	134600	44852905	4150	4150	4150	4150	0
348	20250502	134500	44852905	4150	4150	4150	4150	0
349	20250502	134400	44852905	4150	4150	4150	4150	0
350	20250502	134300	44852905	4150	4150	4150	4150	0
351	20250502	134200	44852905	4150	4150	4150	4150	0
352	20250502	134100	44852905	4150	4150	4150	4150	0
353	20250502	134000	44852905	4150	4150	4150	4150	0
354	20250502	133900	44852905	4150	4150	4150	4150	0
355	20250502	133800	44852905	4150	4150	4150	4150	0
356	20250502	133700	44852905	4150	4150	4150	4150	0
357	20250502	133600	44852905	4150	4150	4150	4150	0
358	20250502	133500	44852905	4150	4150	4150	4150	12
359	20250502	133400	44803105	4145	4145	4145	4145	0
360	20250502	133300	44803105	4145	4145	4145	4145	0
361	20250502	133200	44803105	4145	4145	4145	4145	0
362	20250502	133100	44803105	4145	4145	4145	4145	39
363	20250502	133000	44641450	4145	4145	4145	4145	0
364	20250502	132900	44641450	4145	4145	4145	4145	0
365	20250502	132800	44641450	4145	4145	4145	4145	0
366	20250502	132700	44641450	4145	4145	4145	4145	0
367	20250502	132600	44641450	4145	4145	4145	4145	0
368	20250502	132500	44641450	4145	4145	4145	4145	0
369	20250502	132400	44641450	4145	4145	4145	4145	0
370	20250502	132300	44641450	4145	4145	4145	4145	0
371	20250502	132200	44641450	4145	4145	4145	4145	0
372	20250502	132100	44641450	4145	4145	4145	4145	0
373	20250502	132000	44641450	4145	4145	4145	4145	0
374	20250502	131900	44641450	4145	4145	4145	4145	40
375	20250502	131800	44475650	4145	4145	4145	4145	0
376	20250502	131700	44475650	4145	4145	4145	4145	0
377	20250502	131600	44475650	4145	4145	4145	4145	0
378	20250502	131500	44475650	4145	4145	4145	4145	0
379	20250502	131400	44475650	4145	4145	4145	4145	0
380	20250502	131300	44475650	4145	4145	4145	4145	12
381	20250502	131200	44425910	4140	4140	4140	4140	2
382	20250502	131100	44417630	4145	4145	4145	4145	0
383	20250502	131000	44417630	4145	4145	4145	4145	0
384	20250502	130900	44417630	4145	4145	4145	4145	0
385	20250502	130800	44417630	4145	4145	4145	4145	0
386	20250502	130700	44417630	4145	4145	4145	4145	0
387	20250502	130600	44417630	4145	4170	4170	4145	5280
388	20250502	130500	22475170	4175	4175	4175	4175	0
389	20250502	130400	22475170	4175	4175	4175	4175	0
390	20250502	130300	22475170	4175	4175	4175	4175	0
391	20250502	130200	22475170	4175	4175	4175	4175	1
392	20250502	130100	22470995	4170	4170	4170	4170	39
393	20250502	130000	22308365	4175	4175	4175	4175	86
394	20250502	125900	21949315	4180	4180	4180	4180	0
395	20250502	125800	21949315	4180	4180	4180	4180	10
396	20250502	125700	21907515	4180	4180	4180	4180	1
397	20250502	125600	21903335	4175	4175	4175	4175	1
398	20250502	125500	21899160	4180	4180	4180	4180	0
399	20250502	125400	21899160	4180	4180	4180	4180	0
400	20250502	125300	21899160	4180	4180	4180	4180	0
401	20250502	125200	21899160	4180	4180	4180	4180	0
402	20250502	125100	21899160	4180	4180	4180	4180	12
403	20250502	125000	21849000	4175	4175	4175	4175	0
404	20250502	124900	21849000	4175	4175	4175	4175	0
405	20250502	124800	21849000	4175	4175	4175	4175	0
406	20250502	124700	21849000	4175	4175	4175	4175	70
407	20250502	124600	21556750	4180	4180	4180	4180	0
408	20250502	124500	21556750	4180	4180	4180	4180	0
409	20250502	124400	21556750	4180	4180	4180	4180	0
410	20250502	124300	21556750	4180	4180	4180	4180	0
411	20250502	124200	21556750	4180	4180	4180	4180	0
412	20250502	124100	21556750	4180	4180	4180	4180	1
413	20250502	124000	21552570	4180	4180	4180	4180	3
414	20250502	123900	21540030	4180	4180	4180	4180	4
415	20250502	123800	21523310	4180	4180	4180	4180	0
416	20250502	123700	21523310	4180	4180	4180	4180	0
417	20250502	123600	21523310	4180	4180	4180	4180	0
418	20250502	123500	21523310	4180	4180	4180	4180	1
419	20250502	123400	21519130	4180	4180	4180	4180	0
420	20250502	123300	21519130	4180	4180	4180	4180	0
421	20250502	123200	21519130	4180	4180	4180	4180	173
422	20250502	123100	20795990	4180	4180	4180	4180	0
423	20250502	123000	20795990	4180	4180	4180	4180	0
424	20250502	122900	20795990	4180	4180	4180	4180	12
425	20250502	122800	20745830	4180	4180	4180	4180	0
426	20250502	122700	20745830	4180	4180	4180	4180	0
427	20250502	122600	20745830	4180	4180	4180	4180	0
428	20250502	122500	20745830	4180	4180	4180	4180	0
429	20250502	122400	20745830	4180	4180	4180	4180	0
430	20250502	122300	20745830	4180	4180	4180	4180	0
431	20250502	122200	20745830	4180	4180	4180	4180	0
432	20250502	122100	20745830	4180	4180	4180	4180	36
433	20250502	122000	20595350	4185	4185	4185	4185	0
434	20250502	121900	20595350	4185	4185	4185	4185	0
435	20250502	121800	20595350	4185	4185	4185	4185	0
436	20250502	121700	20595350	4185	4185	4185	4185	0
437	20250502	121600	20595350	4185	4185	4185	4185	0
438	20250502	121500	20595350	4185	4185	4185	4185	0
439	20250502	121400	20595350	4185	4185	4185	4185	0
440	20250502	121300	20595350	4185	4185	4185	4185	0
441	20250502	121200	20595350	4185	4185	4185	4185	0
442	20250502	121100	20595350	4185	4185	4185	4185	0
443	20250502	121000	20595350	4185	4185	4185	4185	0
444	20250502	120900	20595350	4185	4185	4185	4185	0
445	20250502	120800	20595350	4185	4185	4185	4185	0
446	20250502	120700	20595350	4185	4175	4185	4175	18
447	20250502	120600	20520080	4185	4185	4185	4185	1
448	20250502	120500	20515895	4175	4185	4185	4175	8
449	20250502	120400	20482455	4185	4185	4185	4185	0
450	20250502	120300	20482455	4185	4185	4185	4185	0
451	20250502	120200	20482455	4185	4185	4185	4185	0
452	20250502	120100	20482455	4185	4185	4185	4185	0
453	20250502	120000	20482455	4185	4185	4185	4185	0
454	20250502	115900	20482455	4185	4185	4185	4185	0
455	20250502	115800	20482455	4185	4185	4185	4185	0
456	20250502	115700	20482455	4185	4185	4185	4185	0
457	20250502	115600	20482455	4185	4185	4185	4185	0
458	20250502	115500	20482455	4185	4185	4185	4185	0
459	20250502	115400	20482455	4185	4185	4185	4185	0
460	20250502	115300	20482455	4185	4185	4185	4185	0
461	20250502	115200	20482455	4185	4185	4185	4185	0
462	20250502	115100	20482455	4185	4185	4185	4185	0
463	20250502	115000	20482455	4185	4185	4185	4185	0
464	20250502	114900	20482455	4185	4185	4185	4185	0
465	20250502	114800	20482455	4185	4185	4185	4185	0
466	20250502	114700	20482455	4185	4185	4185	4185	0
467	20250502	114600	20482455	4185	4185	4185	4185	0
468	20250502	114500	20482455	4185	4185	4185	4180	14
469	20250502	114400	20423870	4185	4185	4185	4185	0
470	20250502	114300	20423870	4185	4185	4185	4185	0
471	20250502	114200	20423870	4185	4185	4185	4185	0
472	20250502	114100	20423870	4185	4185	4185	4185	0
473	20250502	114000	20423870	4185	4185	4185	4185	0
474	20250502	113900	20423870	4185	4185	4185	4185	0
475	20250502	113800	20423870	4185	4185	4185	4185	0
476	20250502	113700	20423870	4185	4185	4185	4185	0
477	20250502	113600	20423870	4185	4185	4185	4185	1
478	20250502	113500	20419685	4185	4185	4185	4185	0
479	20250502	113400	20419685	4185	4185	4185	4185	0
480	20250502	113300	20419685	4185	4185	4185	4185	1
481	20250502	113200	20415500	4175	4175	4175	4175	0
482	20250502	113100	20415500	4175	4175	4175	4175	29
483	20250502	113000	20294425	4175	4175	4175	4175	150
484	20250502	112900	19668175	4180	4180	4180	4180	0
485	20250502	112800	19668175	4180	4180	4180	4180	0
486	20250502	112700	19668175	4180	4185	4185	4180	18
487	20250502	112600	19592930	4185	4185	4185	4185	0
488	20250502	112500	19592930	4185	4185	4185	4185	0
489	20250502	112400	19592930	4185	4185	4185	4185	0
490	20250502	112300	19592930	4185	4200	4200	4185	106
491	20250502	112200	19149140	4185	4185	4185	4185	0
492	20250502	112100	19149140	4185	4185	4185	4185	0
493	20250502	112000	19149140	4185	4185	4185	4185	0
494	20250502	111900	19149140	4185	4185	4185	4185	3
495	20250502	111800	19136585	4200	4200	4200	4200	0
496	20250502	111700	19136585	4200	4200	4200	4200	0
497	20250502	111600	19136585	4200	4200	4200	4200	0
498	20250502	111500	19136585	4200	4200	4200	4200	0
499	20250502	111400	19136585	4200	4200	4200	4200	0
500	20250502	111300	19136585	4200	4200	4200	4200	0
501	20250502	111200	19136585	4200	4200	4200	4200	0
502	20250502	111100	19136585	4200	4200	4200	4200	1
503	20250502	111000	19132385	4200	4200	4200	4200	0
504	20250502	110900	19132385	4200	4200	4200	4200	0
505	20250502	110800	19132385	4200	4200	4200	4200	0
506	20250502	110700	19132385	4200	4200	4200	4200	0
507	20250502	110600	19132385	4200	4200	4200	4200	0
508	20250502	110500	19132385	4200	4200	4200	4200	8
509	20250502	110400	19098785	4200	4200	4200	4200	0
510	20250502	110300	19098785	4200	4200	4200	4200	0
511	20250502	110200	19098785	4200	4200	4200	4200	11
512	20250502	110100	19052585	4200	4200	4200	4200	12
513	20250502	110000	19002185	4200	4200	4200	4200	0
514	20250502	105900	19002185	4200	4200	4200	4200	0
515	20250502	105800	19002185	4200	4200	4200	4200	0
516	20250502	105700	19002185	4200	4200	4200	4200	0
517	20250502	105600	19002185	4200	4200	4200	4200	0
518	20250502	105500	19002185	4200	4200	4200	4200	0
519	20250502	105400	19002185	4200	4200	4200	4200	0
520	20250502	105300	19002185	4200	4200	4200	4200	0
521	20250502	105200	19002185	4200	4200	4200	4200	0
522	20250502	105100	19002185	4200	4200	4200	4200	0
523	20250502	105000	19002185	4200	4200	4200	4200	0
524	20250502	104900	19002185	4200	4200	4200	4200	0
525	20250502	104800	19002185	4200	4200	4200	4200	0
526	20250502	104700	19002185	4200	4200	4200	4200	0
527	20250502	104600	19002185	4200	4200	4200	4200	0
528	20250502	104500	19002185	4200	4200	4200	4200	0
529	20250502	104400	19002185	4200	4200	4200	4200	0
530	20250502	104300	19002185	4200	4200	4200	4200	2
531	20250502	104200	18993785	4200	4200	4200	4200	0
532	20250502	104100	18993785	4200	4200	4200	4200	0
533	20250502	104000	18993785	4200	4200	4200	4200	0
534	20250502	103900	18993785	4200	4195	4200	4195	12
535	20250502	103800	18943425	4195	4195	4195	4195	0
536	20250502	103700	18943425	4195	4195	4195	4195	0
537	20250502	103600	18943425	4195	4195	4195	4195	0
538	20250502	103500	18943425	4195	4195	4195	4195	0
539	20250502	103400	18943425	4195	4195	4195	4195	0
540	20250502	103300	18943425	4195	4195	4195	4195	0
541	20250502	103200	18943425	4195	4195	4195	4195	0
542	20250502	103100	18943425	4195	4195	4195	4195	0
543	20250502	103000	18943425	4195	4195	4195	4195	0
544	20250502	102900	18943425	4195	4195	4195	4195	0
545	20250502	102800	18943425	4195	4195	4195	4195	0
546	20250502	102700	18943425	4195	4195	4195	4195	0
547	20250502	102600	18943425	4195	4195	4195	4195	0
548	20250502	102500	18943425	4195	4195	4195	4195	0
549	20250502	102400	18943425	4195	4195	4195	4195	0
550	20250502	102300	18943425	4195	4195	4195	4195	0
551	20250502	102200	18943425	4195	4195	4195	4195	0
552	20250502	102100	18943425	4195	4195	4195	4195	0
553	20250502	102000	18943425	4195	4195	4195	4195	0
554	20250502	101900	18943425	4195	4195	4195	4195	0
555	20250502	101800	18943425	4195	4195	4195	4195	0
556	20250502	101700	18943425	4195	4195	4195	4195	12
557	20250502	101600	18893085	4195	4195	4195	4195	0
558	20250502	101500	18893085	4195	4195	4195	4195	0
559	20250502	101400	18893085	4195	4195	4195	4195	0
560	20250502	101300	18893085	4195	4195	4195	4195	0
561	20250502	101200	18893085	4195	4195	4195	4195	0
562	20250502	101100	18893085	4195	4195	4195	4195	0
563	20250502	101000	18893085	4195	4195	4195	4195	0
564	20250502	100900	18893085	4195	4195	4195	4195	0
565	20250502	100800	18893085	4195	4195	4195	4195	1
566	20250502	100700	18888890	4195	4195	4195	4195	2
567	20250502	100600	18880500	4195	4195	4195	4195	1
568	20250502	100500	18876305	4195	4195	4195	4195	0
569	20250502	100400	18876305	4195	4195	4195	4195	0
570	20250502	100300	18876305	4195	4195	4195	4195	1
571	20250502	100200	18872110	4165	4165	4165	4165	100
572	20250502	100100	18455610	4195	4195	4195	4195	0
573	20250502	100000	18455610	4195	4195	4195	4195	1
574	20250502	095900	18451415	4180	4180	4180	4180	135
575	20250502	095800	17887115	4200	4200	4200	4200	0
576	20250502	095700	17887115	4200	4200	4200	4200	0
577	20250502	095600	17887115	4200	4200	4200	4200	0
578	20250502	095500	17887115	4200	4200	4200	4200	12
579	20250502	095400	17836715	4200	4185	4200	4185	46
580	20250502	095300	17644040	4205	4205	4205	4205	0
581	20250502	095200	17644040	4205	4205	4205	4205	15
582	20250502	095100	17580965	4205	4205	4205	4205	2
583	20250502	095000	17572555	4210	4210	4210	4210	3
584	20250502	094900	17559925	4210	4210	4210	4210	0
585	20250502	094800	17559925	4210	4210	4210	4210	1
586	20250502	094700	17555715	4205	4205	4205	4205	0
587	20250502	094600	17555715	4205	4205	4205	4205	0
588	20250502	094500	17555715	4205	4205	4205	4205	0
589	20250502	094400	17555715	4205	4205	4205	4205	0
590	20250502	094300	17555715	4205	4205	4205	4205	0
591	20250502	094200	17555715	4205	4205	4205	4205	0
592	20250502	094100	17555715	4205	4205	4205	4205	2
593	20250502	094000	17547305	4210	4200	4210	4200	709
594	20250502	093900	14562460	4200	4210	4210	4200	485
595	20250502	093800	12523310	4200	4200	4200	4200	0
596	20250502	093700	12523310	4200	4200	4200	4200	0
597	20250502	093600	12523310	4200	4200	4200	4200	0
598	20250502	093500	12523310	4200	4200	4200	4200	0
599	20250502	093400	12523310	4200	4200	4200	4200	0
600	20250502	093300	12523310	4200	4200	4200	4200	0
601	20250502	093200	12523310	4200	4240	4240	4200	501
602	20250502	093100	10419070	4205	4205	4245	4205	149
603	20250502	093000	9792100	4255	4185	4275	4185	423
604	20250502	092900	8016605	4185	4185	4185	4185	0
605	20250502	092800	8016605	4185	4185	4185	4185	0
606	20250502	092700	8016605	4185	4185	4185	4185	1
607	20250502	092600	8012420	4165	4165	4165	4165	0
608	20250502	092500	8012420	4165	4165	4165	4165	0
609	20250502	092400	8012420	4165	4165	4165	4165	0
610	20250502	092300	8012420	4165	4165	4165	4165	0
611	20250502	092200	8012420	4165	4165	4165	4165	0
612	20250502	092100	8012420	4165	4165	4165	4165	0
613	20250502	092000	8012420	4165	4165	4165	4165	0
614	20250502	091900	8012420	4165	4165	4165	4165	0
615	20250502	091800	8012420	4165	4160	4165	4160	63
616	20250502	091700	7750060	4145	4150	4150	4145	3
617	20250502	091600	7737620	4160	4160	4160	4160	0
618	20250502	091500	7737620	4160	4160	4160	4160	1
619	20250502	091400	7733460	4160	4160	4160	4160	1
620	20250502	091300	7729300	4160	4160	4160	4160	1
621	20250502	091200	7725140	4125	4125	4125	4125	331
622	20250502	091100	6359765	4120	4110	4120	4105	130
623	20250502	091000	5825455	4110	4110	4110	4110	0
624	20250502	090900	5825455	4110	4115	4115	4110	92
625	20250502	090800	5446990	4120	4120	4120	4120	0
626	20250502	090700	5446990	4120	4120	4120	4120	1
627	20250502	090600	5442870	4115	4115	4115	4115	0
628	20250502	090500	5442870	4115	4115	4115	4115	0
629	20250502	090400	5442870	4115	4115	4115	4115	53
630	20250502	090300	5224775	4125	4120	4125	4120	20
631	20250502	090200	5142365	4125	4125	4125	4060	465
632	20250502	090100	3241695	4125	4160	4160	4110	779
633	20250502	090000	24990	4165	4165	4165	4165	6