KissMeData/075580/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193500	2730973550	8850	8850	8850	8850	3394
3	20250502	193400	2730973550	8850	8850	8850	8850	0
4	20250502	193300	2730973550	8850	8850	8850	8850	0
5	20250502	193200	2730973550	8850	8850	8850	8850	0
6	20250502	193100	2730973550	8850	8850	8850	8850	0
7	20250502	193000	2730973550	8850	8850	8850	8850	0
8	20250502	192900	2730973550	8850	8850	8850	8850	0
9	20250502	192800	2730973550	8850	8850	8850	8850	0
10	20250502	192700	2730973550	8850	8850	8850	8850	0
11	20250502	192600	2730973550	8850	8850	8850	8850	0
12	20250502	192500	2730973550	8850	8850	8850	8850	0
13	20250502	192400	2730973550	8850	8850	8850	8850	0
14	20250502	192300	2730973550	8850	8850	8850	8850	0
15	20250502	192200	2730973550	8850	8850	8850	8850	0
16	20250502	192100	2730973550	8850	8850	8850	8850	0
17	20250502	192000	2730973550	8850	8850	8850	8850	0
18	20250502	191900	2730973550	8850	8850	8850	8850	0
19	20250502	191800	2730973550	8850	8850	8850	8850	0
20	20250502	191700	2730973550	8850	8850	8850	8850	0
21	20250502	191600	2730973550	8850	8850	8850	8850	0
22	20250502	191500	2730973550	8850	8850	8850	8850	0
23	20250502	191400	2730973550	8850	8850	8850	8850	0
24	20250502	191300	2730973550	8850	8850	8850	8850	0
25	20250502	191200	2730973550	8850	8850	8850	8850	0
26	20250502	191100	2730973550	8850	8850	8850	8850	0
27	20250502	191000	2730973550	8850	8850	8850	8850	0
28	20250502	190900	2730973550	8850	8850	8850	8850	0
29	20250502	190800	2730973550	8850	8850	8850	8850	0
30	20250502	190700	2730973550	8850	8850	8850	8850	0
31	20250502	190600	2730973550	8850	8850	8850	8850	0
32	20250502	190500	2730973550	8850	8850	8850	8850	3394
33	20250502	190400	2730973550	8850	8850	8850	8850	0
34	20250502	190300	2730973550	8850	8850	8850	8850	0
35	20250502	190200	2730973550	8850	8850	8850	8850	0
36	20250502	190100	2730973550	8850	8850	8850	8850	0
37	20250502	190000	2730973550	8850	8850	8850	8850	0
38	20250502	185900	2730973550	8850	8850	8850	8850	0
39	20250502	185800	2730973550	8850	8850	8850	8850	0
40	20250502	185700	2730973550	8850	8850	8850	8850	0
41	20250502	185600	2730973550	8850	8850	8850	8850	0
42	20250502	185500	2730973550	8850	8850	8850	8850	0
43	20250502	185400	2730973550	8850	8850	8850	8850	0
44	20250502	185300	2730973550	8850	8850	8850	8850	0
45	20250502	185200	2730973550	8850	8850	8850	8850	0
46	20250502	185100	2730973550	8850	8850	8850	8850	0
47	20250502	185000	2730973550	8850	8850	8850	8850	0
48	20250502	184900	2730973550	8850	8850	8850	8850	0
49	20250502	184800	2730973550	8850	8850	8850	8850	0
50	20250502	184700	2730973550	8850	8850	8850	8850	0
51	20250502	184600	2730973550	8850	8850	8850	8850	0
52	20250502	184500	2730973550	8850	8850	8850	8850	0
53	20250502	184400	2730973550	8850	8850	8850	8850	0
54	20250502	184300	2730973550	8850	8850	8850	8850	0
55	20250502	184200	2730973550	8850	8850	8850	8850	0
56	20250502	184100	2730973550	8850	8850	8850	8850	0
57	20250502	184000	2730973550	8850	8850	8850	8850	0
58	20250502	183900	2730973550	8850	8850	8850	8850	0
59	20250502	183800	2730973550	8850	8850	8850	8850	0
60	20250502	183700	2730973550	8850	8850	8850	8850	0
61	20250502	183600	2730973550	8850	8850	8850	8850	0
62	20250502	183500	2730973550	8850	8850	8850	8850	3394
63	20250502	183400	2730973550	8850	8850	8850	8850	0
64	20250502	183300	2730973550	8850	8850	8850	8850	0
65	20250502	183200	2730973550	8850	8850	8850	8850	0
66	20250502	183100	2730973550	8850	8850	8850	8850	0
67	20250502	183000	2730973550	8850	8850	8850	8850	0
68	20250502	182900	2730973550	8850	8850	8850	8850	0
69	20250502	182800	2730973550	8850	8850	8850	8850	0
70	20250502	182700	2730973550	8850	8850	8850	8850	0
71	20250502	182600	2730973550	8850	8850	8850	8850	0
72	20250502	182500	2730973550	8850	8850	8850	8850	0
73	20250502	182400	2730973550	8850	8850	8850	8850	0
74	20250502	182300	2730973550	8850	8850	8850	8850	0
75	20250502	182200	2730973550	8850	8850	8850	8850	0
76	20250502	182100	2730973550	8850	8850	8850	8850	0
77	20250502	182000	2730973550	8850	8850	8850	8850	0
78	20250502	181900	2730973550	8850	8850	8850	8850	0
79	20250502	181800	2730973550	8850	8850	8850	8850	0
80	20250502	181700	2730973550	8850	8850	8850	8850	0
81	20250502	181600	2730973550	8850	8850	8850	8850	0
82	20250502	181500	2730973550	8850	8850	8850	8850	0
83	20250502	181400	2730973550	8850	8850	8850	8850	0
84	20250502	181300	2730973550	8850	8850	8850	8850	0
85	20250502	181200	2730973550	8850	8850	8850	8850	0
86	20250502	181100	2730973550	8850	8850	8850	8850	0
87	20250502	181000	2730973550	8850	8850	8850	8850	0
88	20250502	180900	2730973550	8850	8850	8850	8850	0
89	20250502	180800	2730973550	8850	8850	8850	8850	0
90	20250502	180700	2730973550	8850	8850	8850	8850	0
91	20250502	180600	2730973550	8850	8850	8850	8850	0
92	20250502	180500	2730973550	8850	8850	8850	8850	3394
93	20250502	180400	2730973550	8850	8850	8850	8850	0
94	20250502	180300	2730973550	8850	8850	8850	8850	0
95	20250502	180200	2730973550	8850	8850	8850	8850	0
96	20250502	180100	2730973550	8850	8850	8850	8850	0
97	20250502	180000	2730973550	8850	8850	8850	8850	0
98	20250502	175900	2730973550	8850	8850	8850	8850	0
99	20250502	175800	2730973550	8850	8850	8850	8850	0
100	20250502	175700	2730973550	8850	8850	8850	8850	0
101	20250502	175600	2730973550	8850	8850	8850	8850	0
102	20250502	175500	2730973550	8850	8850	8850	8850	0
103	20250502	175400	2730973550	8850	8850	8850	8850	0
104	20250502	175300	2730973550	8850	8850	8850	8850	0
105	20250502	175200	2730973550	8850	8850	8850	8850	0
106	20250502	175100	2730973550	8850	8850	8850	8850	0
107	20250502	175000	2730973550	8850	8850	8850	8850	0
108	20250502	174900	2730973550	8850	8850	8850	8850	0
109	20250502	174800	2730973550	8850	8850	8850	8850	0
110	20250502	174700	2730973550	8850	8850	8850	8850	0
111	20250502	174600	2730973550	8850	8850	8850	8850	0
112	20250502	174500	2730973550	8850	8850	8850	8850	0
113	20250502	174400	2730973550	8850	8850	8850	8850	0
114	20250502	174300	2730973550	8850	8850	8850	8850	0
115	20250502	174200	2730973550	8850	8850	8850	8850	0
116	20250502	174100	2730973550	8850	8850	8850	8850	0
117	20250502	174000	2730973550	8850	8850	8850	8850	0
118	20250502	173900	2730973550	8850	8850	8850	8850	0
119	20250502	173800	2730973550	8850	8850	8850	8850	0
120	20250502	173700	2730973550	8850	8850	8850	8850	0
121	20250502	173600	2730973550	8850	8850	8850	8850	0
122	20250502	173500	2730973550	8850	8850	8850	8850	3394
123	20250502	173400	2730973550	8850	8850	8850	8850	0
124	20250502	173300	2730973550	8850	8850	8850	8850	0
125	20250502	173200	2730973550	8850	8850	8850	8850	0
126	20250502	173100	2730973550	8850	8850	8850	8850	0
127	20250502	173000	2730973550	8850	8850	8850	8850	0
128	20250502	172900	2730973550	8850	8850	8850	8850	0
129	20250502	172800	2730973550	8850	8850	8850	8850	0
130	20250502	172700	2730973550	8850	8850	8850	8850	0
131	20250502	172600	2730973550	8850	8850	8850	8850	0
132	20250502	172500	2730973550	8850	8850	8850	8850	0
133	20250502	172400	2730973550	8850	8850	8850	8850	0
134	20250502	172300	2730973550	8850	8850	8850	8850	0
135	20250502	172200	2730973550	8850	8850	8850	8850	0
136	20250502	172100	2730973550	8850	8850	8850	8850	0
137	20250502	172000	2730973550	8850	8850	8850	8850	0
138	20250502	171900	2730973550	8850	8850	8850	8850	0
139	20250502	171800	2730973550	8850	8850	8850	8850	0
140	20250502	171700	2730973550	8850	8850	8850	8850	0
141	20250502	171600	2730973550	8850	8850	8850	8850	0
142	20250502	171500	2730973550	8850	8850	8850	8850	0
143	20250502	171400	2730973550	8850	8850	8850	8850	0
144	20250502	171300	2730973550	8850	8850	8850	8850	0
145	20250502	171200	2730973550	8850	8850	8850	8850	0
146	20250502	171100	2730973550	8850	8850	8850	8850	0
147	20250502	171000	2730973550	8850	8850	8850	8850	0
148	20250502	170900	2730973550	8850	8850	8850	8850	0
149	20250502	170800	2730973550	8850	8850	8850	8850	0
150	20250502	170700	2730973550	8850	8850	8850	8850	0
151	20250502	170600	2730973550	8850	8850	8850	8850	0
152	20250502	170500	2730973550	8850	8850	8850	8850	3394
153	20250502	170400	2730973550	8850	8850	8850	8850	0
154	20250502	170300	2730973550	8850	8850	8850	8850	0
155	20250502	170200	2730973550	8850	8850	8850	8850	0
156	20250502	170100	2730973550	8850	8850	8850	8850	0
157	20250502	170000	2730973550	8850	8850	8850	8850	0
158	20250502	165900	2730973550	8850	8850	8850	8850	0
159	20250502	165800	2730973550	8850	8850	8850	8850	0
160	20250502	165700	2730973550	8850	8850	8850	8850	0
161	20250502	165600	2730973550	8850	8850	8850	8850	0
162	20250502	165500	2730973550	8850	8850	8850	8850	0
163	20250502	165400	2730973550	8850	8850	8850	8850	0
164	20250502	165300	2730973550	8850	8850	8850	8850	0
165	20250502	165200	2730973550	8850	8850	8850	8850	0
166	20250502	165100	2730973550	8850	8850	8850	8850	0
167	20250502	165000	2730973550	8850	8850	8850	8850	0
168	20250502	164900	2730973550	8850	8850	8850	8850	0
169	20250502	164800	2730973550	8850	8850	8850	8850	0
170	20250502	164700	2730973550	8850	8850	8850	8850	0
171	20250502	164600	2730973550	8850	8850	8850	8850	0
172	20250502	164500	2730973550	8850	8850	8850	8850	0
173	20250502	164400	2730973550	8850	8850	8850	8850	0
174	20250502	164300	2730973550	8850	8850	8850	8850	0
175	20250502	164200	2730973550	8850	8850	8850	8850	0
176	20250502	164100	2730973550	8850	8850	8850	8850	0
177	20250502	164000	2730973550	8850	8850	8850	8850	0
178	20250502	163900	2730973550	8850	8850	8850	8850	0
179	20250502	163800	2730973550	8850	8850	8850	8850	0
180	20250502	163700	2730973550	8850	8850	8850	8850	0
181	20250502	163600	2730973550	8850	8850	8850	8850	0
182	20250502	163500	2730973550	8850	8850	8850	8850	3394
183	20250502	163400	2730973550	8850	8850	8850	8850	0
184	20250502	163300	2730973550	8850	8850	8850	8850	0
185	20250502	163200	2730973550	8850	8850	8850	8850	0
186	20250502	163100	2730973550	8850	8850	8850	8850	0
187	20250502	163000	2730973550	8850	8850	8850	8850	0
188	20250502	162900	2730973550	8850	8850	8850	8850	0
189	20250502	162800	2730973550	8850	8850	8850	8850	0
190	20250502	162700	2730973550	8850	8850	8850	8850	0
191	20250502	162600	2730973550	8850	8850	8850	8850	0
192	20250502	162500	2730973550	8850	8850	8850	8850	0
193	20250502	162400	2730973550	8850	8850	8850	8850	0
194	20250502	162300	2730973550	8850	8850	8850	8850	0
195	20250502	162200	2730973550	8850	8850	8850	8850	0
196	20250502	162100	2730973550	8850	8850	8850	8850	0
197	20250502	162000	2730973550	8850	8850	8850	8850	0
198	20250502	161900	2730973550	8850	8850	8850	8850	0
199	20250502	161800	2730973550	8850	8850	8850	8850	0
200	20250502	161700	2730973550	8850	8850	8850	8850	0
201	20250502	161600	2730973550	8850	8850	8850	8850	0
202	20250502	161500	2730973550	8850	8850	8850	8850	0
203	20250502	161400	2730973550	8850	8850	8850	8850	0
204	20250502	161300	2730973550	8850	8850	8850	8850	0
205	20250502	161200	2730973550	8850	8850	8850	8850	0
206	20250502	161100	2730973550	8850	8850	8850	8850	0
207	20250502	161000	2730973550	8850	8850	8850	8850	0
208	20250502	160900	2730973550	8850	8850	8850	8850	0
209	20250502	160800	2730973550	8850	8850	8850	8850	0
210	20250502	160700	2730973550	8850	8850	8850	8850	0
211	20250502	160600	2730973550	8850	8850	8850	8850	0
212	20250502	160500	2730973550	8850	8850	8850	8850	3394
213	20250502	160400	2730973550	8850	8850	8850	8850	0
214	20250502	160300	2730973550	8850	8850	8850	8850	0
215	20250502	160200	2730973550	8850	8850	8850	8850	0
216	20250502	160100	2730973550	8850	8850	8850	8850	0
217	20250502	160000	2730973550	8850	8850	8850	8850	0
218	20250502	155900	2730973550	8850	8850	8850	8850	0
219	20250502	155800	2730973550	8850	8850	8850	8850	0
220	20250502	155700	2730973550	8850	8850	8850	8850	0
221	20250502	155600	2730973550	8850	8850	8850	8850	0
222	20250502	155500	2730973550	8850	8850	8850	8850	0
223	20250502	155400	2730973550	8850	8850	8850	8850	0
224	20250502	155300	2730973550	8850	8850	8850	8850	0
225	20250502	155200	2730973550	8850	8850	8850	8850	0
226	20250502	155100	2730973550	8850	8850	8850	8850	0
227	20250502	155000	2730973550	8850	8850	8850	8850	0
228	20250502	154900	2730973550	8850	8850	8850	8850	0
229	20250502	154800	2730973550	8850	8850	8850	8850	0
230	20250502	154700	2730973550	8850	8850	8850	8850	0
231	20250502	154600	2730973550	8850	8850	8850	8850	0
232	20250502	154500	2730973550	8850	8850	8850	8850	0
233	20250502	154400	2730973550	8850	8850	8850	8850	0
234	20250502	154300	2730973550	8850	8850	8850	8850	0
235	20250502	154200	2730973550	8850	8850	8850	8850	0
236	20250502	154100	2730973550	8850	8850	8850	8850	0
237	20250502	154000	2730973550	8850	8850	8850	8850	0
238	20250502	153900	2730973550	8850	8850	8850	8850	0
239	20250502	153800	2730973550	8850	8850	8850	8850	0
240	20250502	153700	2730973550	8850	8850	8850	8850	0
241	20250502	153600	2730973550	8850	8850	8850	8850	0
242	20250502	153500	2730973550	8850	8850	8850	8850	3394
243	20250502	153400	2730973550	8850	8850	8850	8850	0
244	20250502	153300	2730973550	8850	8850	8850	8850	0
245	20250502	153200	2730973550	8850	8850	8850	8850	0
246	20250502	153100	2730973550	8850	8850	8850	8850	0
247	20250502	153000	2730973550	8850	8850	8850	8850	3394
248	20250502	152900	2700936650	8860	8860	8860	8860	0
249	20250502	152800	2700936650	8860	8860	8860	8860	0
250	20250502	152700	2700936650	8860	8860	8860	8860	0
251	20250502	152600	2700936650	8860	8860	8860	8860	0
252	20250502	152500	2700936650	8860	8860	8860	8860	0
253	20250502	152400	2700936650	8860	8860	8860	8860	0
254	20250502	152300	2700936650	8860	8860	8860	8860	0
255	20250502	152200	2700936650	8860	8860	8860	8860	0
256	20250502	152100	2700936650	8860	8860	8860	8860	0
257	20250502	152000	2700936650	8860	8860	8860	8860	0
258	20250502	151900	2700936650	8860	8850	8870	8840	409
259	20250502	151800	2697314080	8850	8860	8860	8840	634
260	20250502	151700	2691700930	8870	8860	8870	8860	358
261	20250502	151600	2688525630	8860	8850	8870	8850	861
262	20250502	151500	2680901900	8840	8850	8850	8830	312
263	20250502	151400	2678143160	8850	8840	8850	8830	518
264	20250502	151300	2673566280	8850	8840	8850	8840	541
265	20250502	151200	2668781140	8840	8840	8840	8840	349
266	20250502	151100	2665695980	8840	8840	8840	8840	223
267	20250502	151000	2663724660	8840	8840	8840	8840	285
268	20250502	150900	2661205260	8830	8840	8850	8830	490
269	20250502	150800	2656872650	8840	8850	8850	8840	408
270	20250502	150700	2653263675	8850	8850	8850	8850	0
271	20250502	150600	2653263675	8850	8850	8850	8850	627
272	20250502	150500	2647714725	8840	8850	8850	8840	349
273	20250502	150400	2644628105	8830	8840	8840	8830	242
274	20250502	150300	2642489025	8840	8850	8850	8840	66
275	20250502	150200	2641905575	8840	8840	8860	8840	1749
276	20250502	150100	2626438075	8840	8840	8850	8840	181
277	20250502	150000	2624836995	8840	8840	8840	8840	0
278	20250502	145900	2624836995	8840	8845	8850	8840	234
279	20250502	145800	2622767025	8840	8850	8850	8840	446
280	20250502	145700	2618823505	8840	8840	8850	8840	131
281	20250502	145600	2617665425	8840	8850	8850	8840	1409
282	20250502	145500	2605205715	8850	8840	8855	8840	1175
283	20250502	145400	2594807135	8850	8840	8850	8840	1002
284	20250502	145300	2585948015	8840	8840	8865	8840	1612
285	20250502	145200	2571678060	8850	8865	8865	8850	3701
286	20250502	145100	2538900700	8865	8870	8870	8860	763
287	20250502	145000	2532134200	8870	8865	8870	8860	110
288	20250502	144900	2531159120	8860	8870	8880	8860	938
289	20250502	144800	2522840630	8880	8880	8880	8870	409
290	20250502	144700	2519209940	8880	8880	8880	8880	81
291	20250502	144600	2518490660	8870	8865	8875	8865	288
292	20250502	144500	2515936220	8860	8870	8870	8860	1599
293	20250502	144400	2501753900	8870	8860	8870	8860	196
294	20250502	144300	2500017250	8860	8870	8870	8860	244
295	20250502	144200	2497854285	8870	8860	8870	8860	2320
296	20250502	144100	2477298275	8870	8870	8875	8870	1694
297	20250502	144000	2462272205	8870	8880	8880	8870	246
298	20250502	143900	2460087995	8880	8880	8880	8870	160
299	20250502	143800	2458668765	8870	8870	8880	8870	836
300	20250502	143700	2451252275	8870	8880	8880	8870	1323
301	20250502	143600	2439505615	8870	8880	8880	8870	423
302	20250502	143500	2435752545	8880	8870	8890	8870	1863
303	20250502	143400	2419209475	8880	8880	8880	8870	164
304	20250502	143300	2417753655	8870	8870	8880	8870	76
305	20250502	143200	2417079525	8870	8870	8870	8870	176
306	20250502	143100	2415518405	8870	8860	8890	8860	6624
307	20250502	143000	2356763205	8860	8860	8860	8860	412
308	20250502	142900	2353112885	8860	8870	8870	8860	253
309	20250502	142800	2350870235	8870	8860	8870	8860	623
310	20250502	142700	2345344765	8860	8870	8870	8860	369
311	20250502	142600	2342074195	8860	8860	8860	8860	116
312	20250502	142500	2341046435	8870	8860	8870	8860	206
313	20250502	142400	2339220195	8870	8870	8870	8860	813
314	20250502	142300	2332013940	8870	8860	8870	8860	111
315	20250502	142200	2331030470	8860	8870	8870	8860	227
316	20250502	142100	2329018180	8860	8860	8860	8860	0
317	20250502	142000	2329018180	8860	8870	8870	8860	259
318	20250502	141900	2326722380	8860	8870	8880	8860	1384
319	20250502	141800	2314446860	8870	8870	8870	8870	55
320	20250502	141700	2313959010	8880	8870	8880	8870	275
321	20250502	141600	2311517600	8870	8870	8870	8860	707
322	20250502	141500	2305252500	8870	8860	8870	8860	58
323	20250502	141400	2304738580	8860	8880	8880	8860	1161
324	20250502	141300	2294437530	8880	8880	8890	8880	146
325	20250502	141200	2293140650	8880	8880	8890	8870	400
326	20250502	141100	2289587160	8880	8880	8880	8870	8806
327	20250502	141000	2211468730	8880	8880	8880	8870	128
328	20250502	140900	2210333250	8870	8870	8870	8870	325
329	20250502	140800	2207450500	8870	8870	8870	8870	0
330	20250502	140700	2207450500	8870	8870	8880	8870	133
331	20250502	140600	2206270260	8880	8880	8890	8880	370
332	20250502	140500	2202983260	8890	8890	8890	8870	2430
333	20250502	140400	2181381350	8890	8880	8890	8870	192
334	20250502	140300	2179677320	8870	8870	8870	8870	324
335	20250502	140200	2176803440	8880	8880	8880	8880	409
336	20250502	140100	2173171520	8870	8880	8880	8870	221
337	20250502	140000	2171210050	8870	8880	8880	8870	148
338	20250502	135900	2169897090	8880	8870	8880	8870	212
339	20250502	135800	2168015530	8870	8890	8890	8870	215
340	20250502	135700	2166106270	8880	8880	8880	8880	1446
341	20250502	135600	2153265790	8890	8880	8890	8880	208
342	20250502	135500	2151417340	8880	8880	8880	8870	203
343	20250502	135400	2149614750	8870	8870	8870	8870	1208
344	20250502	135300	2138899790	8870	8870	8880	8870	143
345	20250502	135200	2137631150	8870	8880	8880	8870	286
346	20250502	135100	2135093590	8880	8870	8880	8870	99
347	20250502	135000	2134215260	8870	8870	8880	8870	230
348	20250502	134900	2132174400	8870	8870	8880	8870	6
349	20250502	134800	2132121170	8870	8880	8880	8870	593
350	20250502	134700	2126856140	8870	8870	8890	8870	395
351	20250502	134600	2123349150	8870	8870	8870	8870	86
352	20250502	134500	2122586330	8870	8870	8870	8870	108
353	20250502	134400	2121628370	8880	8870	8880	8870	181
354	20250502	134300	2120021830	8870	8870	8890	8870	314
355	20250502	134200	2117234520	8870	8870	8870	8870	20
356	20250502	134100	2117057120	8870	8880	8880	8870	308
357	20250502	134000	2114323660	8880	8900	8900	8870	8707
358	20250502	133900	2036918960	8900	8900	8900	8900	64
359	20250502	133800	2036349360	8900	8900	8910	8900	174
360	20250502	133700	2034800660	8910	8900	8910	8900	206
361	20250502	133600	2032965860	8910	8910	8910	8900	852
362	20250502	133500	2025382990	8900	8900	8910	8900	371
363	20250502	133400	2022080020	8900	8900	8900	8900	78
364	20250502	133300	2021385820	8900	8910	8910	8900	374
365	20250502	133200	2018055080	8910	8910	8910	8900	142
366	20250502	133100	2016790520	8900	8900	8910	8900	267
367	20250502	133000	2014413150	8910	8900	8910	8900	230
368	20250502	132900	2012365090	8900	8900	8910	8900	82
369	20250502	132800	2011635280	8900	8900	8900	8900	165
370	20250502	132700	2010166780	8910	8900	8910	8900	332
371	20250502	132600	2007209650	8900	8900	8910	8890	752
372	20250502	132500	2000517360	8900	8900	8900	8890	216
373	20250502	132400	1998595780	8900	8900	8900	8890	200
374	20250502	132300	1996817350	8890	8890	8900	8890	244
375	20250502	132200	1994647690	8890	8900	8900	8890	201
376	20250502	132100	1992859520	8900	8900	8900	8890	397
377	20250502	132000	1989327985	8900	8890	8900	8890	184
378	20250502	131900	1987691155	8890	8890	8890	8890	168
379	20250502	131800	1986197635	8890	8890	8890	8890	118
380	20250502	131700	1985148615	8900	8900	8900	8900	21
381	20250502	131600	1984961715	8890	8895	8895	8890	662
382	20250502	131500	1979076530	8900	8900	8900	8900	195
383	20250502	131400	1977341030	8900	8900	8910	8890	4239
384	20250502	131300	1939643930	8900	8890	8900	8890	133
385	20250502	131200	1938461390	8890	8890	8890	8890	143
386	20250502	131100	1937190120	8900	8900	8900	8900	779
387	20250502	131000	1930257020	8910	8910	8910	8900	223
388	20250502	130900	1928271090	8900	8900	8900	8900	190
389	20250502	130800	1926580090	8900	8900	8900	8900	118
390	20250502	130700	1925529890	8900	8900	8910	8890	1184
391	20250502	130600	1914993010	8900	8890	8900	8890	280
392	20250502	130500	1912502730	8890	8890	8900	8890	290
393	20250502	130400	1909923560	8890	8890	8890	8890	354
394	20250502	130300	1906776500	8890	8890	8900	8890	332
395	20250502	130200	1903823950	8890	8890	8900	8890	303
396	20250502	130100	1901130100	8900	8890	8900	8890	209
397	20250502	130000	1899270020	8890	8880	8900	8880	359
398	20250502	125900	1896076740	8880	8890	8890	8880	118
399	20250502	125800	1895028800	8900	8890	8900	8880	308
400	20250502	125700	1892291140	8880	8880	8880	8880	91
401	20250502	125600	1891483060	8880	8900	8900	8880	461
402	20250502	125500	1887385120	8900	8890	8900	8880	463
403	20250502	125400	1883268040	8890	8890	8890	8890	265
404	20250502	125300	1880912190	8890	8890	8900	8890	465
405	20250502	125200	1876777270	8890	8890	8900	8880	539
406	20250502	125100	1871986210	8890	8890	8900	8880	226
407	20250502	125000	1869977560	8900	8880	8900	8880	140
408	20250502	124900	1868733640	8890	8890	8890	8880	261
409	20250502	124800	1866414730	8890	8890	8890	8890	494
410	20250502	124700	1862023070	8900	8900	8910	8900	860
411	20250502	124600	1854369060	8910	8910	8930	8900	2915
412	20250502	124500	1828378760	8910	8880	8910	8880	4937
413	20250502	124400	1784456410	8880	8890	8890	8880	344
414	20250502	124300	1781400570	8890	8880	8890	8880	1206
415	20250502	124200	1770690690	8880	8890	8890	8880	216
416	20250502	124100	1768772600	8890	8890	8890	8890	178
417	20250502	124000	1767190180	8890	8880	8890	8880	297
418	20250502	123900	1764552290	8880	8880	8880	8880	97
419	20250502	123800	1763690930	8880	8880	8890	8870	1189
420	20250502	123700	1753132610	8880	8870	8880	8870	285
421	20250502	123600	1750603600	8870	8870	8880	8870	58
422	20250502	123500	1750088970	8870	8880	8880	8870	177
423	20250502	123400	1748517970	8870	8870	8870	8870	152
424	20250502	123300	1747169730	8870	8880	8880	8870	259
425	20250502	123200	1744870330	8880	8870	8880	8870	225
426	20250502	123100	1742872980	8870	8880	8880	8870	238
427	20250502	123000	1740759900	8890	8890	8890	8890	0
428	20250502	122900	1740759900	8890	8890	8890	8880	3467
429	20250502	122800	1709971850	8880	8890	8890	8880	299
430	20250502	122700	1707315650	8880	8880	8880	8880	94
431	20250502	122600	1706480930	8880	8890	8890	8880	778
432	20250502	122500	1699571020	8890	8890	8890	8880	313
433	20250502	122400	1696790460	8880	8880	8880	8880	0
434	20250502	122300	1696790460	8880	8880	8890	8880	1339
435	20250502	122200	1684899020	8880	8890	8890	8880	252
436	20250502	122100	1682660190	8880	8880	8890	8880	293
437	20250502	122000	1680057370	8890	8880	8890	8880	321
438	20250502	121900	1677205470	8880	8880	8880	8880	306
439	20250502	121800	1674488190	8880	8890	8890	8880	124
440	20250502	121700	1673386500	8880	8890	8890	8880	290
441	20250502	121600	1670809160	8890	8890	8890	8890	570
442	20250502	121500	1665741860	8890	8890	8900	8890	1507
443	20250502	121400	1652344100	8890	8890	8900	8890	554
444	20250502	121300	1647417800	8890	8900	8900	8890	306
445	20250502	121200	1644695850	8890	8900	8900	8890	82
446	20250502	121100	1643966330	8890	8890	8900	8890	312
447	20250502	121000	1641191300	8900	8900	8900	8890	169
448	20250502	120900	1639688340	8890	8900	8900	8890	360
449	20250502	120800	1636484860	8900	8890	8900	8890	371
450	20250502	120700	1633185150	8900	8890	8900	8890	389
451	20250502	120600	1629723690	8890	8890	8890	8890	168
452	20250502	120500	1628230170	8890	8900	8900	8890	95
453	20250502	120400	1627385080	8890	8880	8900	8880	2745
454	20250502	120300	1602983080	8890	8880	8890	8880	1293
455	20250502	120200	1591501210	8870	8880	8880	8870	218
456	20250502	120100	1589567010	8870	8870	8870	8870	191
457	20250502	120000	1587872840	8880	8870	8880	8870	147
458	20250502	115900	1586568750	8860	8870	8870	8860	1302
459	20250502	115800	1575021930	8860	8860	8860	8860	73
460	20250502	115700	1574375150	8860	8860	8860	8860	192
461	20250502	115600	1572674030	8860	8860	8870	8860	548
462	20250502	115500	1567814970	8860	8860	8860	8860	105
463	20250502	115400	1566884670	8860	8860	8860	8860	319
464	20250502	115300	1564058330	8860	8860	8860	8860	1121
465	20250502	115200	1554126270	8860	8850	8860	8850	300
466	20250502	115100	1551469660	8860	8850	8860	8850	259
467	20250502	115000	1549175610	8850	8850	8850	8850	141
468	20250502	114900	1547927760	8850	8850	8850	8850	169
469	20250502	114800	1546432110	8850	8840	8850	8840	1005
470	20250502	114700	1537544460	8840	8850	8850	8840	482
471	20250502	114600	1533282280	8840	8840	8840	8840	99
472	20250502	114500	1532407120	8840	8850	8850	8840	304
473	20250502	114400	1529717830	8850	8850	8850	8850	692
474	20250502	114300	1523593630	8850	8850	8850	8850	212
475	20250502	114200	1521717430	8850	8860	8860	8850	728
476	20250502	114100	1515274460	8850	8860	8860	8850	395
477	20250502	114000	1511775520	8850	8855	8855	8850	255
478	20250502	113900	1509518670	8860	8850	8860	8850	263
479	20250502	113800	1507189510	8850	8850	8850	8850	163
480	20250502	113700	1505746960	8850	8850	8850	8840	301
481	20250502	113600	1503084610	8840	8850	8850	8840	126
482	20250502	113500	1501970470	8850	8840	8850	8840	138
483	20250502	113400	1500750250	8840	8840	8840	8840	105
484	20250502	113300	1499822050	8840	8850	8850	8840	274
485	20250502	113200	1497398290	8840	8840	8850	8840	145
486	20250502	113100	1496116270	8840	8840	8850	8840	123
487	20250502	113000	1495028900	8840	8840	8840	8840	319
488	20250502	112900	1492208940	8840	8850	8850	8840	410
489	20250502	112800	1488583470	8840	8850	8850	8840	593
490	20250502	112700	1483337200	8850	8850	8850	8850	106
491	20250502	112600	1482399100	8850	8850	8870	8850	1113
492	20250502	112500	1472540070	8850	8840	8850	8840	823
493	20250502	112400	1465258470	8840	8840	8840	8840	3
494	20250502	112300	1465231950	8840	8850	8850	8840	280
495	20250502	112200	1462756170	8850	8840	8850	8840	449
496	20250502	112100	1458783700	8850	8830	8850	8830	571
497	20250502	112000	1453735360	8840	8830	8840	8830	158
498	20250502	111900	1452340170	8830	8830	8840	8830	183
499	20250502	111800	1450724180	8830	8830	8840	8830	265
500	20250502	111700	1448382570	8830	8840	8840	8830	173
501	20250502	111600	1446853920	8830	8830	8830	8830	446
502	20250502	111500	1442915740	8830	8820	8830	8820	144
503	20250502	111400	1441644590	8820	8820	8820	8820	310
504	20250502	111300	1438910390	8820	8810	8820	8810	384
505	20250502	111200	1435524150	8810	8800	8810	8800	218
506	20250502	111100	1433604590	8790	8800	8800	8790	257
507	20250502	111000	1431344990	8800	8810	8810	8790	562
508	20250502	110900	1426398610	8810	8810	8810	8800	1360
509	20250502	110800	1414427730	8810	8800	8810	8800	397
510	20250502	110700	1410931670	8810	8820	8820	8810	2883
511	20250502	110600	1385520650	8820	8820	8820	8820	167
512	20250502	110500	1384047710	8830	8820	8830	8820	476
513	20250502	110400	1379849060	8820	8820	8820	8820	724
514	20250502	110300	1373463380	8820	8820	8820	8820	26
515	20250502	110200	1373234060	8820	8830	8840	8820	857
516	20250502	110100	1365667290	8830	8840	8840	8830	1348
517	20250502	110000	1353757850	8840	8850	8850	8840	3379
518	20250502	105900	1323855690	8850	8860	8860	8850	1375
519	20250502	105800	1311686400	8860	8860	8860	8860	266
520	20250502	105700	1309329640	8850	8870	8870	8850	1190
521	20250502	105600	1298795510	8870	8870	8870	8870	16
522	20250502	105500	1298653590	8870	8870	8870	8870	634
523	20250502	105400	1293030010	8870	8860	8870	8860	2795
524	20250502	105300	1268260410	8850	8850	8860	8850	98
525	20250502	105200	1267393060	8860	8860	8860	8850	1394
526	20250502	105100	1255046340	8860	8850	8860	8850	923
527	20250502	105000	1246870300	8860	8860	8860	8850	427
528	20250502	104900	1243088170	8860	8870	8870	8860	176
529	20250502	104800	1241527400	8870	8880	8890	8860	6903
530	20250502	104700	1180334920	8880	8890	8890	8880	218
531	20250502	104600	1178398340	8880	8870	8880	8870	229
532	20250502	104500	1176365110	8880	8880	8880	8880	678
533	20250502	104400	1170344470	8880	8880	8880	8880	247
534	20250502	104300	1168151110	8880	8870	8880	8870	2144
535	20250502	104200	1149112400	8880	8880	8880	8870	433
536	20250502	104100	1145271050	8880	8880	8880	8870	962
537	20250502	104000	1136738010	8870	8870	8880	8870	416
538	20250502	103900	1133047530	8880	8870	8880	8870	989
539	20250502	103800	1124274010	8870	8880	8880	8870	1447
540	20250502	103700	1111439020	8870	8870	8870	8860	1438
541	20250502	103600	1098693200	8870	8870	8870	8870	221
542	20250502	103500	1096732930	8870	8870	8870	8870	1031
543	20250502	103400	1087587960	8870	8860	8870	8860	1048
544	20250502	103300	1078292210	8870	8870	8870	8860	386
545	20250502	103200	1074868860	8870	8870	8870	8870	1547
546	20250502	103100	1061146970	8870	8870	8870	8870	165
547	20250502	103000	1059683420	8870	8870	8880	8870	1277
548	20250502	102900	1048354590	8880	8870	8880	8860	1254
549	20250502	102800	1037231910	8870	8860	8870	8850	1634
550	20250502	102700	1022749100	8860	8840	8860	8830	1661
551	20250502	102600	1008054530	8840	8840	8850	8840	1486
552	20250502	102500	994918170	8840	8830	8840	8820	1013
553	20250502	102400	985973380	8830	8830	8840	8820	1834
554	20250502	102300	969779520	8830	8840	8840	8830	73
555	20250502	102200	969134840	8840	8830	8850	8830	3740
556	20250502	102100	936082490	8830	8810	8830	8810	1637
557	20250502	102000	921637510	8820	8810	8820	8810	1091
558	20250502	101900	912020500	8810	8800	8820	8800	769
559	20250502	101800	905248060	8800	8780	8810	8780	2959
560	20250502	101700	879225570	8780	8780	8780	8780	1
561	20250502	101600	879216790	8780	8770	8780	8770	84
562	20250502	101500	878480090	8780	8780	8780	8780	2
563	20250502	101400	878462530	8770	8780	8780	8770	160
564	20250502	101300	877059310	8780	8780	8780	8760	1981
565	20250502	101200	859685310	8780	8780	8780	8760	2491
566	20250502	101100	837834940	8770	8760	8770	8760	675
567	20250502	101000	831916600	8750	8760	8770	8750	1371
568	20250502	100900	819907670	8760	8750	8760	8750	928
569	20250502	100800	811787260	8740	8740	8740	8740	111
570	20250502	100700	810817120	8740	8740	8740	8740	88
571	20250502	100600	810048000	8740	8740	8750	8730	264
572	20250502	100500	807741630	8740	8740	8740	8740	546
573	20250502	100400	802969590	8740	8720	8740	8720	626
574	20250502	100300	797503130	8720	8720	8730	8720	272
575	20250502	100200	795130780	8720	8710	8720	8710	973
576	20250502	100100	786649680	8710	8730	8730	8710	1705
577	20250502	100000	771775730	8730	8740	8740	8730	562
578	20250502	095900	766863950	8750	8730	8750	8730	187
579	20250502	095800	765230030	8720	8720	8720	8720	2
580	20250502	095700	765212590	8720	8740	8740	8720	717
581	20250502	095600	758953520	8740	8740	8740	8730	408
582	20250502	095500	755388040	8740	8730	8740	8730	743
583	20250502	095400	748896060	8730	8720	8730	8720	144
584	20250502	095300	747638980	8720	8720	8720	8710	239
585	20250502	095200	745555800	8720	8700	8720	8700	82
586	20250502	095100	744841760	8700	8710	8710	8700	332
587	20250502	095000	741950110	8710	8720	8730	8710	241
588	20250502	094900	739849310	8720	8710	8720	8710	2196
589	20250502	094800	720721890	8700	8680	8700	8680	437
590	20250502	094700	716924180	8670	8660	8670	8660	234
591	20250502	094600	714896080	8650	8650	8660	8650	1051
592	20250502	094500	705804030	8650	8630	8680	8610	28111
593	20250502	094400	463319400	8640	8700	8700	8640	12617
594	20250502	094300	354102630	8700	8690	8700	8690	281
595	20250502	094200	351658300	8690	8690	8710	8690	939
596	20250502	094100	343495850	8690	8710	8720	8690	834
597	20250502	094000	336233190	8700	8700	8700	8700	35
598	20250502	093900	335928690	8710	8690	8710	8690	537
599	20250502	093800	331259180	8690	8690	8690	8690	528
600	20250502	093700	326670860	8690	8710	8710	8690	499
601	20250502	093600	322330110	8700	8720	8730	8700	747
602	20250502	093500	315821500	8730	8740	8740	8720	1277
603	20250502	093400	304682200	8740	8740	8740	8740	100
604	20250502	093300	303808200	8740	8740	8740	8730	202
605	20250502	093200	302043150	8730	8730	8740	8730	218
606	20250502	093100	300138450	8730	8740	8740	8730	360
607	20250502	093000	296994770	8740	8730	8740	8730	286
608	20250502	092900	294495900	8740	8740	8740	8740	59
609	20250502	092800	293980240	8730	8740	8740	8720	527
610	20250502	092700	289379470	8740	8730	8750	8730	195
611	20250502	092600	287676180	8740	8740	8740	8740	11
612	20250502	092500	287580040	8750	8750	8750	8750	10
613	20250502	092400	287492540	8750	8740	8750	8730	1282
614	20250502	092300	276295860	8740	8750	8750	8730	1926
615	20250502	092200	259445080	8740	8730	8740	8730	126
616	20250502	092100	258345080	8730	8750	8750	8730	219
617	20250502	092000	256431190	8760	8720	8770	8720	1513
618	20250502	091900	243217550	8730	8720	8730	8720	883
619	20250502	091800	235516710	8720	8710	8730	8710	609
620	20250502	091700	230208050	8700	8690	8700	8690	596
621	20250502	091600	225028320	8700	8730	8730	8700	703
622	20250502	091500	218910670	8730	8720	8740	8700	327
623	20250502	091400	216061020	8760	8750	8770	8660	2736
624	20250502	091300	192190140	8770	8770	8780	8750	512
625	20250502	091200	187702330	8750	8735	8750	8710	2222
626	20250502	091100	168318660	8740	8730	8740	8720	783
627	20250502	091000	161488920	8730	8680	8730	8680	954
628	20250502	090900	153184340	8680	8690	8700	8680	1205
629	20250502	090800	142705520	8700	8650	8700	8650	1518
630	20250502	090700	129532740	8650	8680	8680	8640	5996
631	20250502	090600	77636930	8700	8730	8730	8690	1159
632	20250502	090500	67564290	8690	8710	8750	8680	1868
633	20250502	090400	51275120	8690	8670	8700	8650	2003
634	20250502	090300	33898310	8670	8650	8700	8650	215
635	20250502	090200	32034660	8710	8720	8720	8660	782
636	20250502	090100	25243510	8710	8680	8720	8670	438
637	20250502	090000	21441200	8690	8750	8750	8670	2455