KissMeData/092460/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194600	263924480	9210	9210	9210	9210	555
3	20250502	194500	263924480	9210	9210	9210	9210	0
4	20250502	194400	263924480	9210	9210	9210	9210	0
5	20250502	194300	263924480	9210	9210	9210	9210	0
6	20250502	194200	263924480	9210	9210	9210	9210	0
7	20250502	194100	263924480	9210	9210	9210	9210	0
8	20250502	194000	263924480	9210	9210	9210	9210	0
9	20250502	193900	263924480	9210	9210	9210	9210	0
10	20250502	193800	263924480	9210	9210	9210	9210	0
11	20250502	193700	263924480	9210	9210	9210	9210	0
12	20250502	193600	263924480	9210	9210	9210	9210	0
13	20250502	193500	263924480	9210	9210	9210	9210	0
14	20250502	193400	263924480	9210	9210	9210	9210	0
15	20250502	193300	263924480	9210	9210	9210	9210	0
16	20250502	193200	263924480	9210	9210	9210	9210	0
17	20250502	193100	263924480	9210	9210	9210	9210	0
18	20250502	193000	263924480	9210	9210	9210	9210	0
19	20250502	192900	263924480	9210	9210	9210	9210	0
20	20250502	192800	263924480	9210	9210	9210	9210	0
21	20250502	192700	263924480	9210	9210	9210	9210	0
22	20250502	192600	263924480	9210	9210	9210	9210	0
23	20250502	192500	263924480	9210	9210	9210	9210	0
24	20250502	192400	263924480	9210	9210	9210	9210	0
25	20250502	192300	263924480	9210	9210	9210	9210	0
26	20250502	192200	263924480	9210	9210	9210	9210	0
27	20250502	192100	263924480	9210	9210	9210	9210	0
28	20250502	192000	263924480	9210	9210	9210	9210	0
29	20250502	191900	263924480	9210	9210	9210	9210	0
30	20250502	191800	263924480	9210	9210	9210	9210	0
31	20250502	191700	263924480	9210	9210	9210	9210	0
32	20250502	191600	263924480	9210	9210	9210	9210	555
33	20250502	191500	263924480	9210	9210	9210	9210	0
34	20250502	191400	263924480	9210	9210	9210	9210	0
35	20250502	191300	263924480	9210	9210	9210	9210	0
36	20250502	191200	263924480	9210	9210	9210	9210	0
37	20250502	191100	263924480	9210	9210	9210	9210	0
38	20250502	191000	263924480	9210	9210	9210	9210	0
39	20250502	190900	263924480	9210	9210	9210	9210	0
40	20250502	190800	263924480	9210	9210	9210	9210	0
41	20250502	190700	263924480	9210	9210	9210	9210	0
42	20250502	190600	263924480	9210	9210	9210	9210	0
43	20250502	190500	263924480	9210	9210	9210	9210	0
44	20250502	190400	263924480	9210	9210	9210	9210	0
45	20250502	190300	263924480	9210	9210	9210	9210	0
46	20250502	190200	263924480	9210	9210	9210	9210	0
47	20250502	190100	263924480	9210	9210	9210	9210	0
48	20250502	190000	263924480	9210	9210	9210	9210	0
49	20250502	185900	263924480	9210	9210	9210	9210	0
50	20250502	185800	263924480	9210	9210	9210	9210	0
51	20250502	185700	263924480	9210	9210	9210	9210	0
52	20250502	185600	263924480	9210	9210	9210	9210	0
53	20250502	185500	263924480	9210	9210	9210	9210	0
54	20250502	185400	263924480	9210	9210	9210	9210	0
55	20250502	185300	263924480	9210	9210	9210	9210	0
56	20250502	185200	263924480	9210	9210	9210	9210	0
57	20250502	185100	263924480	9210	9210	9210	9210	0
58	20250502	185000	263924480	9210	9210	9210	9210	0
59	20250502	184900	263924480	9210	9210	9210	9210	0
60	20250502	184800	263924480	9210	9210	9210	9210	0
61	20250502	184700	263924480	9210	9210	9210	9210	0
62	20250502	184600	263924480	9210	9210	9210	9210	555
63	20250502	184500	263924480	9210	9210	9210	9210	0
64	20250502	184400	263924480	9210	9210	9210	9210	0
65	20250502	184300	263924480	9210	9210	9210	9210	0
66	20250502	184200	263924480	9210	9210	9210	9210	0
67	20250502	184100	263924480	9210	9210	9210	9210	0
68	20250502	184000	263924480	9210	9210	9210	9210	0
69	20250502	183900	263924480	9210	9210	9210	9210	0
70	20250502	183800	263924480	9210	9210	9210	9210	0
71	20250502	183700	263924480	9210	9210	9210	9210	0
72	20250502	183600	263924480	9210	9210	9210	9210	0
73	20250502	183500	263924480	9210	9210	9210	9210	0
74	20250502	183400	263924480	9210	9210	9210	9210	0
75	20250502	183300	263924480	9210	9210	9210	9210	0
76	20250502	183200	263924480	9210	9210	9210	9210	0
77	20250502	183100	263924480	9210	9210	9210	9210	0
78	20250502	183000	263924480	9210	9210	9210	9210	0
79	20250502	182900	263924480	9210	9210	9210	9210	0
80	20250502	182800	263924480	9210	9210	9210	9210	0
81	20250502	182700	263924480	9210	9210	9210	9210	0
82	20250502	182600	263924480	9210	9210	9210	9210	0
83	20250502	182500	263924480	9210	9210	9210	9210	0
84	20250502	182400	263924480	9210	9210	9210	9210	0
85	20250502	182300	263924480	9210	9210	9210	9210	0
86	20250502	182200	263924480	9210	9210	9210	9210	0
87	20250502	182100	263924480	9210	9210	9210	9210	0
88	20250502	182000	263924480	9210	9210	9210	9210	0
89	20250502	181900	263924480	9210	9210	9210	9210	0
90	20250502	181800	263924480	9210	9210	9210	9210	0
91	20250502	181700	263924480	9210	9210	9210	9210	0
92	20250502	181600	263924480	9210	9210	9210	9210	555
93	20250502	181500	263924480	9210	9210	9210	9210	0
94	20250502	181400	263924480	9210	9210	9210	9210	0
95	20250502	181300	263924480	9210	9210	9210	9210	0
96	20250502	181200	263924480	9210	9210	9210	9210	0
97	20250502	181100	263924480	9210	9210	9210	9210	0
98	20250502	181000	263924480	9210	9210	9210	9210	0
99	20250502	180900	263924480	9210	9210	9210	9210	0
100	20250502	180800	263924480	9210	9210	9210	9210	0
101	20250502	180700	263924480	9210	9210	9210	9210	0
102	20250502	180600	263924480	9210	9210	9210	9210	0
103	20250502	180500	263924480	9210	9210	9210	9210	0
104	20250502	180400	263924480	9210	9210	9210	9210	0
105	20250502	180300	263924480	9210	9210	9210	9210	0
106	20250502	180200	263924480	9210	9210	9210	9210	0
107	20250502	180100	263924480	9210	9210	9210	9210	0
108	20250502	180000	263924480	9210	9210	9210	9210	0
109	20250502	175900	263924480	9210	9210	9210	9210	0
110	20250502	175800	263924480	9210	9210	9210	9210	0
111	20250502	175700	263924480	9210	9210	9210	9210	0
112	20250502	175600	263924480	9210	9210	9210	9210	0
113	20250502	175500	263924480	9210	9210	9210	9210	0
114	20250502	175400	263924480	9210	9210	9210	9210	0
115	20250502	175300	263924480	9210	9210	9210	9210	0
116	20250502	175200	263924480	9210	9210	9210	9210	0
117	20250502	175100	263924480	9210	9210	9210	9210	0
118	20250502	175000	263924480	9210	9210	9210	9210	0
119	20250502	174900	263924480	9210	9210	9210	9210	0
120	20250502	174800	263924480	9210	9210	9210	9210	0
121	20250502	174700	263924480	9210	9210	9210	9210	0
122	20250502	174600	263924480	9210	9210	9210	9210	555
123	20250502	174500	263924480	9210	9210	9210	9210	0
124	20250502	174400	263924480	9210	9210	9210	9210	0
125	20250502	174300	263924480	9210	9210	9210	9210	0
126	20250502	174200	263924480	9210	9210	9210	9210	0
127	20250502	174100	263924480	9210	9210	9210	9210	0
128	20250502	174000	263924480	9210	9210	9210	9210	0
129	20250502	173900	263924480	9210	9210	9210	9210	0
130	20250502	173800	263924480	9210	9210	9210	9210	0
131	20250502	173700	263924480	9210	9210	9210	9210	0
132	20250502	173600	263924480	9210	9210	9210	9210	0
133	20250502	173500	263924480	9210	9210	9210	9210	0
134	20250502	173400	263924480	9210	9210	9210	9210	0
135	20250502	173300	263924480	9210	9210	9210	9210	0
136	20250502	173200	263924480	9210	9210	9210	9210	0
137	20250502	173100	263924480	9210	9210	9210	9210	0
138	20250502	173000	263924480	9210	9210	9210	9210	0
139	20250502	172900	263924480	9210	9210	9210	9210	0
140	20250502	172800	263924480	9210	9210	9210	9210	0
141	20250502	172700	263924480	9210	9210	9210	9210	0
142	20250502	172600	263924480	9210	9210	9210	9210	0
143	20250502	172500	263924480	9210	9210	9210	9210	0
144	20250502	172400	263924480	9210	9210	9210	9210	0
145	20250502	172300	263924480	9210	9210	9210	9210	0
146	20250502	172200	263924480	9210	9210	9210	9210	0
147	20250502	172100	263924480	9210	9210	9210	9210	0
148	20250502	172000	263924480	9210	9210	9210	9210	0
149	20250502	171900	263924480	9210	9210	9210	9210	0
150	20250502	171800	263924480	9210	9210	9210	9210	0
151	20250502	171700	263924480	9210	9210	9210	9210	0
152	20250502	171600	263924480	9210	9210	9210	9210	555
153	20250502	171500	263924480	9210	9210	9210	9210	0
154	20250502	171400	263924480	9210	9210	9210	9210	0
155	20250502	171300	263924480	9210	9210	9210	9210	0
156	20250502	171200	263924480	9210	9210	9210	9210	0
157	20250502	171100	263924480	9210	9210	9210	9210	0
158	20250502	171000	263924480	9210	9210	9210	9210	0
159	20250502	170900	263924480	9210	9210	9210	9210	0
160	20250502	170800	263924480	9210	9210	9210	9210	0
161	20250502	170700	263924480	9210	9210	9210	9210	0
162	20250502	170600	263924480	9210	9210	9210	9210	0
163	20250502	170500	263924480	9210	9210	9210	9210	0
164	20250502	170400	263924480	9210	9210	9210	9210	0
165	20250502	170300	263924480	9210	9210	9210	9210	0
166	20250502	170200	263924480	9210	9210	9210	9210	0
167	20250502	170100	263924480	9210	9210	9210	9210	0
168	20250502	170000	263924480	9210	9210	9210	9210	0
169	20250502	165900	263924480	9210	9210	9210	9210	0
170	20250502	165800	263924480	9210	9210	9210	9210	0
171	20250502	165700	263924480	9210	9210	9210	9210	0
172	20250502	165600	263924480	9210	9210	9210	9210	0
173	20250502	165500	263924480	9210	9210	9210	9210	0
174	20250502	165400	263924480	9210	9210	9210	9210	0
175	20250502	165300	263924480	9210	9210	9210	9210	0
176	20250502	165200	263924480	9210	9210	9210	9210	0
177	20250502	165100	263924480	9210	9210	9210	9210	0
178	20250502	165000	263924480	9210	9210	9210	9210	0
179	20250502	164900	263924480	9210	9210	9210	9210	0
180	20250502	164800	263924480	9210	9210	9210	9210	0
181	20250502	164700	263924480	9210	9210	9210	9210	0
182	20250502	164600	263924480	9210	9210	9210	9210	555
183	20250502	164500	263924480	9210	9210	9210	9210	0
184	20250502	164400	263924480	9210	9210	9210	9210	0
185	20250502	164300	263924480	9210	9210	9210	9210	0
186	20250502	164200	263924480	9210	9210	9210	9210	0
187	20250502	164100	263924480	9210	9210	9210	9210	0
188	20250502	164000	263924480	9210	9210	9210	9210	0
189	20250502	163900	263924480	9210	9210	9210	9210	0
190	20250502	163800	263924480	9210	9210	9210	9210	0
191	20250502	163700	263924480	9210	9210	9210	9210	0
192	20250502	163600	263924480	9210	9210	9210	9210	0
193	20250502	163500	263924480	9210	9210	9210	9210	0
194	20250502	163400	263924480	9210	9210	9210	9210	0
195	20250502	163300	263924480	9210	9210	9210	9210	0
196	20250502	163200	263924480	9210	9210	9210	9210	0
197	20250502	163100	263924480	9210	9210	9210	9210	0
198	20250502	163000	263924480	9210	9210	9210	9210	0
199	20250502	162900	263924480	9210	9210	9210	9210	0
200	20250502	162800	263924480	9210	9210	9210	9210	0
201	20250502	162700	263924480	9210	9210	9210	9210	0
202	20250502	162600	263924480	9210	9210	9210	9210	0
203	20250502	162500	263924480	9210	9210	9210	9210	0
204	20250502	162400	263924480	9210	9210	9210	9210	0
205	20250502	162300	263924480	9210	9210	9210	9210	0
206	20250502	162200	263924480	9210	9210	9210	9210	0
207	20250502	162100	263924480	9210	9210	9210	9210	0
208	20250502	162000	263924480	9210	9210	9210	9210	0
209	20250502	161900	263924480	9210	9210	9210	9210	0
210	20250502	161800	263924480	9210	9210	9210	9210	0
211	20250502	161700	263924480	9210	9210	9210	9210	0
212	20250502	161600	263924480	9210	9210	9210	9210	555
213	20250502	161500	263924480	9210	9210	9210	9210	0
214	20250502	161400	263924480	9210	9210	9210	9210	0
215	20250502	161300	263924480	9210	9210	9210	9210	0
216	20250502	161200	263924480	9210	9210	9210	9210	0
217	20250502	161100	263924480	9210	9210	9210	9210	0
218	20250502	161000	263924480	9210	9210	9210	9210	0
219	20250502	160900	263924480	9210	9210	9210	9210	0
220	20250502	160800	263924480	9210	9210	9210	9210	0
221	20250502	160700	263924480	9210	9210	9210	9210	0
222	20250502	160600	263924480	9210	9210	9210	9210	0
223	20250502	160500	263924480	9210	9210	9210	9210	0
224	20250502	160400	263924480	9210	9210	9210	9210	0
225	20250502	160300	263924480	9210	9210	9210	9210	0
226	20250502	160200	263924480	9210	9210	9210	9210	0
227	20250502	160100	263924480	9210	9210	9210	9210	0
228	20250502	160000	263924480	9210	9210	9210	9210	0
229	20250502	155900	263924480	9210	9210	9210	9210	0
230	20250502	155800	263924480	9210	9210	9210	9210	0
231	20250502	155700	263924480	9210	9210	9210	9210	0
232	20250502	155600	263924480	9210	9210	9210	9210	0
233	20250502	155500	263924480	9210	9210	9210	9210	0
234	20250502	155400	263924480	9210	9210	9210	9210	0
235	20250502	155300	263924480	9210	9210	9210	9210	0
236	20250502	155200	263924480	9210	9210	9210	9210	0
237	20250502	155100	263924480	9210	9210	9210	9210	0
238	20250502	155000	263924480	9210	9210	9210	9210	0
239	20250502	154900	263924480	9210	9210	9210	9210	0
240	20250502	154800	263924480	9210	9210	9210	9210	0
241	20250502	154700	263924480	9210	9210	9210	9210	0
242	20250502	154600	263924480	9210	9210	9210	9210	555
243	20250502	154500	263924480	9210	9210	9210	9210	0
244	20250502	154400	263924480	9210	9210	9210	9210	0
245	20250502	154300	263924480	9210	9210	9210	9210	0
246	20250502	154200	263924480	9210	9210	9210	9210	0
247	20250502	154100	263924480	9210	9210	9210	9210	0
248	20250502	154000	263924480	9210	9210	9210	9210	0
249	20250502	153900	263924480	9210	9210	9210	9210	0
250	20250502	153800	263924480	9210	9210	9210	9210	0
251	20250502	153700	263924480	9210	9210	9210	9210	0
252	20250502	153600	263924480	9210	9210	9210	9210	0
253	20250502	153500	263924480	9210	9210	9210	9210	0
254	20250502	153400	263924480	9210	9210	9210	9210	0
255	20250502	153300	263924480	9210	9210	9210	9210	0
256	20250502	153200	263924480	9210	9210	9210	9210	0
257	20250502	153100	263924480	9210	9210	9210	9210	0
258	20250502	153000	263924480	9210	9210	9210	9210	555
259	20250502	152900	258812930	9180	9180	9180	9180	0
260	20250502	152800	258812930	9180	9180	9180	9180	0
261	20250502	152700	258812930	9180	9180	9180	9180	0
262	20250502	152600	258812930	9180	9180	9180	9180	0
263	20250502	152500	258812930	9180	9180	9180	9180	0
264	20250502	152400	258812930	9180	9180	9180	9180	0
265	20250502	152300	258812930	9180	9180	9180	9180	0
266	20250502	152200	258812930	9180	9180	9180	9180	0
267	20250502	152100	258812930	9180	9180	9180	9180	0
268	20250502	152000	258812930	9180	9180	9180	9180	0
269	20250502	151900	258812930	9180	9170	9180	9170	8
270	20250502	151800	258739560	9170	9170	9170	9170	6
271	20250502	151700	258684540	9160	9160	9160	9160	6
272	20250502	151600	258629580	9160	9160	9160	9160	1
273	20250502	151500	258620420	9150	9160	9160	9150	159
274	20250502	151400	257164200	9160	9180	9180	9160	1014
275	20250502	151300	247874080	9180	9180	9180	9180	0
276	20250502	151200	247874080	9180	9180	9180	9180	7
277	20250502	151100	247809820	9190	9190	9190	9190	0
278	20250502	151000	247809820	9190	9190	9190	9190	0
279	20250502	150900	247809820	9190	9190	9190	9190	22
280	20250502	150800	247607640	9180	9180	9180	9180	20
281	20250502	150700	247424040	9190	9190	9190	9190	10
282	20250502	150600	247332140	9180	9180	9180	9180	0
283	20250502	150500	247332140	9180	9180	9180	9180	0
284	20250502	150400	247332140	9180	9180	9180	9180	112
285	20250502	150300	246303980	9180	9180	9180	9180	10
286	20250502	150200	246212180	9190	9200	9200	9190	173
287	20250502	150100	244620670	9200	9200	9200	9200	3
288	20250502	150000	244593070	9200	9190	9200	9190	385
289	20250502	145900	241051560	9190	9190	9190	9190	60
290	20250502	145800	240500160	9180	9180	9180	9180	0
291	20250502	145700	240500160	9180	9180	9180	9180	40
292	20250502	145600	240132960	9160	9160	9160	9160	0
293	20250502	145500	240132960	9160	9160	9160	9160	0
294	20250502	145400	240132960	9160	9160	9160	9160	0
295	20250502	145300	240132960	9160	9160	9160	9160	0
296	20250502	145200	240132960	9160	9170	9180	9160	328
297	20250502	145100	237126760	9170	9170	9170	9170	0
298	20250502	145000	237126760	9170	9170	9170	9170	1
299	20250502	144900	237117590	9160	9160	9160	9160	5
300	20250502	144800	237071790	9160	9160	9160	9160	0
301	20250502	144700	237071790	9160	9160	9160	9160	0
302	20250502	144600	237071790	9160	9160	9160	9160	0
303	20250502	144500	237071790	9160	9160	9160	9160	16
304	20250502	144400	236925230	9180	9180	9180	9180	0
305	20250502	144300	236925230	9180	9180	9180	9180	0
306	20250502	144200	236925230	9180	9210	9210	9180	269
307	20250502	144100	234450020	9210	9210	9210	9210	0
308	20250502	144000	234450020	9210	9210	9210	9210	0
309	20250502	143900	234450020	9210	9210	9210	9210	0
310	20250502	143800	234450020	9210	9210	9210	9210	3
311	20250502	143700	234422390	9200	9200	9200	9200	0
312	20250502	143600	234422390	9200	9200	9200	9200	0
313	20250502	143500	234422390	9200	9210	9210	9200	83
314	20250502	143400	233658500	9250	9170	9250	9170	8104
315	20250502	143300	159178970	9170	9170	9170	9170	118
316	20250502	143200	158096910	9140	9170	9170	9140	52
317	20250502	143100	157621550	9170	9170	9170	9170	52
318	20250502	143000	157144710	9170	9170	9170	9170	0
319	20250502	142900	157144710	9170	9150	9170	9150	307
320	20250502	142800	154331520	9160	9170	9170	9160	76
321	20250502	142700	153635150	9170	9170	9170	9170	1
322	20250502	142600	153625980	9160	9180	9180	9160	25
323	20250502	142500	153396560	9180	9160	9180	9160	67
324	20250502	142400	152782800	9160	9160	9160	9160	0
325	20250502	142300	152782800	9160	9160	9160	9160	0
326	20250502	142200	152782800	9160	9190	9190	9140	672
327	20250502	142100	146634260	9180	9180	9190	9180	289
328	20250502	142000	143981230	9190	9190	9190	9170	385
329	20250502	141900	140447840	9190	9190	9190	9190	0
330	20250502	141800	140447840	9190	9190	9190	9190	0
331	20250502	141700	140447840	9190	9220	9230	9190	315
332	20250502	141600	137547260	9190	9190	9190	9190	0
333	20250502	141500	137547260	9190	9190	9190	9190	11
334	20250502	141400	137446170	9230	9220	9230	9200	768
335	20250502	141300	130375200	9220	9220	9220	9220	0
336	20250502	141200	130375200	9220	9220	9220	9220	0
337	20250502	141100	130375200	9220	9220	9220	9220	0
338	20250502	141000	130375200	9220	9220	9220	9220	0
339	20250502	140900	130375200	9220	9220	9220	9220	0
340	20250502	140800	130375200	9220	9220	9220	9220	0
341	20250502	140700	130375200	9220	9220	9220	9220	1
342	20250502	140600	130365980	9250	9240	9250	9240	49
343	20250502	140500	129913200	9230	9230	9230	9230	0
344	20250502	140400	129913200	9230	9230	9230	9230	0
345	20250502	140300	129913200	9230	9230	9230	9230	0
346	20250502	140200	129913200	9230	9230	9230	9230	18
347	20250502	140100	129747060	9230	9230	9230	9230	0
348	20250502	140000	129747060	9230	9230	9230	9230	0
349	20250502	135900	129747060	9230	9230	9230	9230	0
350	20250502	135800	129747060	9230	9230	9230	9230	0
351	20250502	135700	129747060	9230	9230	9230	9230	0
352	20250502	135600	129747060	9230	9230	9230	9230	0
353	20250502	135500	129747060	9230	9230	9230	9230	0
354	20250502	135400	129747060	9230	9250	9250	9230	12
355	20250502	135300	129636080	9250	9250	9250	9250	1
356	20250502	135200	129626830	9260	9260	9260	9260	0
357	20250502	135100	129626830	9260	9260	9260	9260	0
358	20250502	135000	129626830	9260	9250	9260	9210	154
359	20250502	134900	128204390	9260	9240	9260	9230	393
360	20250502	134800	124572770	9240	9220	9240	9220	41
361	20250502	134700	124194730	9240	9220	9240	9220	23
362	20250502	134600	123982650	9220	9220	9220	9220	0
363	20250502	134500	123982650	9220	9220	9220	9220	0
364	20250502	134400	123982650	9220	9220	9220	9220	0
365	20250502	134300	123982650	9220	9220	9220	9220	0
366	20250502	134200	123982650	9220	9220	9220	9220	0
367	20250502	134100	123982650	9220	9220	9220	9220	0
368	20250502	134000	123982650	9220	9220	9220	9220	0
369	20250502	133900	123982650	9220	9220	9220	9220	0
370	20250502	133800	123982650	9220	9220	9220	9220	2
371	20250502	133700	123964210	9230	9240	9260	9230	51
372	20250502	133600	123492550	9250	9250	9250	9250	0
373	20250502	133500	123492550	9250	9250	9250	9250	0
374	20250502	133400	123492550	9250	9250	9250	9250	0
375	20250502	133300	123492550	9250	9250	9250	9250	0
376	20250502	133200	123492550	9250	9250	9250	9250	0
377	20250502	133100	123492550	9250	9220	9260	9220	64
378	20250502	133000	122901200	9260	9210	9260	9210	5
379	20250502	132900	122855020	9240	9240	9240	9240	0
380	20250502	132800	122855020	9240	9240	9240	9240	0
381	20250502	132700	122855020	9240	9250	9260	9220	11
382	20250502	132600	122753440	9220	9220	9220	9220	0
383	20250502	132500	122753440	9220	9240	9270	9210	21
384	20250502	132400	122559490	9270	9210	9270	9210	20
385	20250502	132300	122374790	9240	9220	9250	9200	52
386	20250502	132200	121895770	9220	9220	9220	9220	3
387	20250502	132100	121868110	9220	9220	9220	9220	0
388	20250502	132000	121868110	9220	9220	9220	9220	2
389	20250502	131900	121849670	9260	9260	9270	9220	12
390	20250502	131800	121738700	9220	9220	9260	9220	22
391	20250502	131700	121535540	9240	9210	9240	9210	60
392	20250502	131600	120982790	9220	9230	9230	9210	37
393	20250502	131500	120641640	9230	9230	9230	9230	0
394	20250502	131400	120641640	9230	9230	9230	9230	0
395	20250502	131300	120641640	9230	9230	9230	9230	0
396	20250502	131200	120641640	9230	9230	9240	9230	26
397	20250502	131100	120401640	9240	9240	9240	9240	2
398	20250502	131000	120383160	9250	9240	9280	9240	132
399	20250502	130900	119162090	9260	9280	9280	9240	32
400	20250502	130800	118865920	9250	9250	9250	9250	1
401	20250502	130700	118856670	9270	9270	9270	9270	0
402	20250502	130600	118856670	9270	9250	9270	9250	6
403	20250502	130500	118801120	9260	9250	9270	9250	14
404	20250502	130400	118671510	9260	9260	9260	9260	0
405	20250502	130300	118671510	9260	9250	9260	9250	2
406	20250502	130200	118653000	9270	9260	9270	9240	13
407	20250502	130100	118532650	9260	9260	9260	9260	0
408	20250502	130000	118532650	9260	9260	9310	9260	45
409	20250502	125900	118115270	9270	9270	9270	9250	7
410	20250502	125800	118050410	9310	9310	9310	9310	0
411	20250502	125700	118050410	9310	9310	9310	9310	3
412	20250502	125600	118022480	9300	9300	9300	9300	36
413	20250502	125500	117687680	9290	9290	9290	9290	8
414	20250502	125400	117613360	9290	9280	9290	9280	10
415	20250502	125300	117520550	9240	9230	9280	9230	23
416	20250502	125200	117307630	9270	9250	9290	9230	157
417	20250502	125100	115856650	9240	9260	9270	9240	14
418	20250502	125000	115727190	9280	9250	9280	9240	26
419	20250502	124900	115486480	9270	9250	9270	9250	22
420	20250502	124800	115282850	9250	9230	9270	9230	11
421	20250502	124700	115181110	9260	9240	9260	9230	18
422	20250502	124600	115014730	9230	9230	9230	9230	0
423	20250502	124500	115014730	9230	9230	9230	9230	0
424	20250502	124400	115014730	9230	9230	9230	9230	8
425	20250502	124300	114940890	9250	9250	9250	9250	0
426	20250502	124200	114940890	9250	9250	9250	9250	0
427	20250502	124100	114940890	9250	9250	9250	9250	0
428	20250502	124000	114940890	9250	9240	9250	9240	2
429	20250502	123900	114922400	9250	9250	9250	9250	3
430	20250502	123800	114894650	9270	9290	9310	9270	7
431	20250502	123700	114829660	9310	9310	9310	9310	0
432	20250502	123600	114829660	9310	9310	9310	9310	1
433	20250502	123500	114820350	9310	9310	9310	9310	0
434	20250502	123400	114820350	9310	9310	9310	9310	0
435	20250502	123300	114820350	9310	9310	9310	9310	0
436	20250502	123200	114820350	9310	9310	9310	9310	0
437	20250502	123100	114820350	9310	9310	9310	9310	0
438	20250502	123000	114820350	9310	9310	9310	9310	0
439	20250502	122900	114820350	9310	9310	9310	9310	0
440	20250502	122800	114820350	9310	9310	9310	9310	0
441	20250502	122700	114820350	9310	9310	9310	9310	0
442	20250502	122600	114820350	9310	9310	9310	9310	0
443	20250502	122500	114820350	9310	9310	9310	9310	0
444	20250502	122400	114820350	9310	9300	9320	9250	221
445	20250502	122300	112765190	9300	9300	9310	9280	532
446	20250502	122200	107819240	9300	9300	9300	9300	10
447	20250502	122100	107726240	9290	9290	9290	9290	26
448	20250502	122000	107484700	9300	9300	9300	9300	0
449	20250502	121900	107484700	9300	9300	9300	9300	0
450	20250502	121800	107484700	9300	9300	9300	9300	217
451	20250502	121700	105466600	9290	9250	9290	9250	76
452	20250502	121600	104760720	9300	9250	9300	9250	34
453	20250502	121500	104445250	9300	9290	9300	9290	13
454	20250502	121400	104324460	9310	9260	9310	9250	42
455	20250502	121300	103935590	9300	9300	9300	9300	16
456	20250502	121200	103786790	9300	9290	9300	9290	29
457	20250502	121100	103517160	9310	9310	9310	9310	0
458	20250502	121000	103517160	9310	9260	9310	9260	194
459	20250502	120900	101720410	9260	9260	9260	9260	0
460	20250502	120800	101720410	9260	9240	9260	9240	6
461	20250502	120700	101664920	9230	9230	9230	9230	0
462	20250502	120600	101664920	9230	9230	9230	9230	0
463	20250502	120500	101664920	9230	9190	9230	9180	3113
464	20250502	120400	73050750	9210	9210	9210	9210	1
465	20250502	120300	73041540	9190	9190	9190	9190	1
466	20250502	120200	73032350	9210	9210	9210	9210	0
467	20250502	120100	73032350	9210	9190	9210	9190	2
468	20250502	120000	73013950	9200	9190	9200	9190	11
469	20250502	115900	72912760	9200	9190	9220	9190	108
470	20250502	115800	71919120	9190	9190	9190	9190	1
471	20250502	115700	71909930	9190	9190	9190	9190	0
472	20250502	115600	71909930	9190	9180	9190	9180	25
473	20250502	115500	71680420	9190	9190	9190	9190	0
474	20250502	115400	71680420	9190	9190	9190	9190	1
475	20250502	115300	71671230	9190	9190	9190	9190	0
476	20250502	115200	71671230	9190	9190	9190	9190	0
477	20250502	115100	71671230	9190	9190	9190	9190	1
478	20250502	115000	71662040	9190	9190	9190	9190	0
479	20250502	114900	71662040	9190	9190	9190	9190	0
480	20250502	114800	71662040	9190	9190	9190	9190	0
481	20250502	114700	71662040	9190	9190	9190	9190	0
482	20250502	114600	71662040	9190	9190	9200	9190	130
483	20250502	114500	70467300	9210	9190	9210	9190	21
484	20250502	114400	70274290	9180	9180	9180	9180	0
485	20250502	114300	70274290	9180	9180	9180	9180	3
486	20250502	114200	70246750	9190	9190	9190	9190	2
487	20250502	114100	70228370	9220	9220	9220	9220	0
488	20250502	114000	70228370	9220	9220	9220	9220	0
489	20250502	113900	70228370	9220	9220	9220	9220	0
490	20250502	113800	70228370	9220	9190	9220	9190	11
491	20250502	113700	70127080	9190	9190	9190	9190	0
492	20250502	113600	70127080	9190	9190	9200	9190	32
493	20250502	113500	69832990	9190	9190	9190	9190	1
494	20250502	113400	69823800	9190	9190	9190	9190	0
495	20250502	113300	69823800	9190	9190	9190	9190	0
496	20250502	113200	69823800	9190	9190	9190	9190	2
497	20250502	113100	69805420	9200	9200	9200	9200	0
498	20250502	113000	69805420	9200	9200	9200	9200	0
499	20250502	112900	69805420	9200	9200	9200	9200	2
500	20250502	112800	69787020	9200	9190	9210	9190	8
501	20250502	112700	69713430	9190	9200	9210	9190	212
502	20250502	112600	67763030	9220	9220	9220	9220	0
503	20250502	112500	67763030	9220	9210	9220	9210	2
504	20250502	112400	67744600	9220	9220	9220	9220	0
505	20250502	112300	67744600	9220	9210	9220	9210	2
506	20250502	112200	67726170	9210	9210	9210	9210	0
507	20250502	112100	67726170	9210	9210	9210	9210	0
508	20250502	112000	67726170	9210	9200	9210	9200	3
509	20250502	111900	67698550	9220	9220	9220	9220	0
510	20250502	111800	67698550	9220	9220	9220	9220	0
511	20250502	111700	67698550	9220	9220	9220	9220	0
512	20250502	111600	67698550	9220	9210	9220	9200	3
513	20250502	111500	67670920	9210	9210	9210	9210	0
514	20250502	111400	67670920	9210	9210	9210	9210	2
515	20250502	111300	67652500	9220	9180	9220	9180	350
516	20250502	111200	64433100	9180	9180	9180	9180	3
517	20250502	111100	64405560	9180	9180	9180	9180	2
518	20250502	111000	64387200	9180	9180	9180	9180	15
519	20250502	110900	64249500	9180	9180	9180	9180	0
520	20250502	110800	64249500	9180	9180	9180	9180	24
521	20250502	110700	64029180	9190	9180	9190	9180	11
522	20250502	110600	63928190	9190	9190	9190	9190	2
523	20250502	110500	63909810	9190	9190	9190	9190	0
524	20250502	110400	63909810	9190	9200	9220	9180	77
525	20250502	110300	63202820	9200	9200	9200	9200	0
526	20250502	110200	63202820	9200	9200	9200	9200	2
527	20250502	110100	63184420	9200	9200	9200	9200	0
528	20250502	110000	63184420	9200	9200	9200	9200	0
529	20250502	105900	63184420	9200	9200	9200	9200	2
530	20250502	105800	63166020	9200	9190	9200	9190	2
531	20250502	105700	63147630	9220	9190	9220	9190	8
532	20250502	105600	63074020	9220	9190	9220	9190	2
533	20250502	105500	63055610	9210	9190	9210	9190	2
534	20250502	105400	63037210	9220	9220	9220	9220	0
535	20250502	105300	63037210	9220	9210	9220	9180	805
536	20250502	105200	55630610	9220	9220	9220	9220	50
537	20250502	105100	55169610	9230	9220	9230	9220	6
538	20250502	105000	55114280	9230	9230	9230	9230	10
539	20250502	104900	55021980	9230	9230	9230	9230	1
540	20250502	104800	55012750	9230	9230	9230	9230	0
541	20250502	104700	55012750	9230	9230	9230	9230	0
542	20250502	104600	55012750	9230	9230	9230	9230	1
543	20250502	104500	55003520	9230	9230	9230	9230	0
544	20250502	104400	55003520	9230	9230	9230	9230	1
545	20250502	104300	54994290	9230	9230	9230	9230	0
546	20250502	104200	54994290	9230	9230	9230	9230	1
547	20250502	104100	54985060	9260	9260	9260	9260	0
548	20250502	104000	54985060	9260	9230	9260	9230	3
549	20250502	103900	54957310	9260	9260	9260	9260	0
550	20250502	103800	54957310	9260	9230	9260	9230	2
551	20250502	103700	54938820	9260	9260	9260	9260	0
552	20250502	103600	54938820	9260	9260	9260	9260	0
553	20250502	103500	54938820	9260	9230	9260	9230	2
554	20250502	103400	54920330	9250	9250	9250	9250	0
555	20250502	103300	54920330	9250	9250	9250	9250	0
556	20250502	103200	54920330	9250	9230	9260	9230	43
557	20250502	103100	54522270	9220	9220	9220	9220	0
558	20250502	103000	54522270	9220	9220	9220	9220	0
559	20250502	102900	54522270	9220	9220	9220	9220	2
560	20250502	102800	54503830	9220	9220	9220	9220	5
561	20250502	102700	54457730	9250	9250	9250	9250	0
562	20250502	102600	54457730	9250	9230	9260	9230	4
563	20250502	102500	54420760	9250	9230	9260	9230	32
564	20250502	102400	54124490	9260	9260	9260	9260	0
565	20250502	102300	54124490	9260	9260	9260	9260	0
566	20250502	102200	54124490	9260	9260	9260	9230	19
567	20250502	102100	53948580	9250	9230	9250	9230	681
568	20250502	102000	47662880	9230	9230	9250	9230	6
569	20250502	101900	47607480	9250	9250	9250	9250	0
570	20250502	101800	47607480	9250	9250	9250	9250	0
571	20250502	101700	47607480	9250	9230	9250	9230	5
572	20250502	101600	47561250	9250	9250	9250	9250	0
573	20250502	101500	47561250	9250	9250	9250	9250	0
574	20250502	101400	47561250	9250	9230	9250	9230	4
575	20250502	101300	47524290	9260	9260	9260	9260	0
576	20250502	101200	47524290	9260	9260	9260	9260	0
577	20250502	101100	47524290	9260	9220	9260	9220	24
578	20250502	101000	47302470	9250	9250	9250	9250	0
579	20250502	100900	47302470	9250	9250	9250	9250	0
580	20250502	100800	47302470	9250	9230	9250	9230	12
581	20250502	100700	47191490	9250	9230	9250	9230	81
582	20250502	100600	46443760	9230	9230	9230	9230	0
583	20250502	100500	46443760	9230	9230	9230	9230	0
584	20250502	100400	46443760	9230	9230	9230	9230	0
585	20250502	100300	46443760	9230	9230	9230	9230	0
586	20250502	100200	46443760	9230	9230	9230	9230	0
587	20250502	100100	46443760	9230	9230	9260	9230	132
588	20250502	100000	45225210	9260	9230	9260	9230	122
589	20250502	095900	44095660	9260	9240	9260	9240	4
590	20250502	095800	44058640	9240	9240	9240	9240	0
591	20250502	095700	44058640	9240	9230	9250	9230	6
592	20250502	095600	44003210	9250	9230	9250	9230	2
593	20250502	095500	43984730	9250	9230	9250	9220	7
594	20250502	095400	43920030	9250	9250	9250	9250	0
595	20250502	095300	43920030	9250	9250	9250	9250	0
596	20250502	095200	43920030	9250	9220	9260	9220	12
597	20250502	095100	43809110	9220	9230	9230	9220	8
598	20250502	095000	43735310	9260	9220	9260	9220	260
599	20250502	094900	41332860	9220	9220	9220	9220	0
600	20250502	094800	41332860	9220	9220	9220	9220	0
601	20250502	094700	41332860	9220	9220	9220	9220	0
602	20250502	094600	41332860	9220	9220	9220	9220	0
603	20250502	094500	41332860	9220	9210	9220	9210	2
604	20250502	094400	41314430	9220	9210	9230	9210	15
605	20250502	094300	41176180	9230	9210	9230	9200	150
606	20250502	094200	39795840	9220	9230	9240	9220	10
607	20250502	094100	39703580	9240	9240	9240	9240	0
608	20250502	094000	39703580	9240	9210	9240	9210	4
609	20250502	093900	39666650	9220	9210	9230	9210	7
610	20250502	093800	39602140	9220	9220	9220	9220	0
611	20250502	093700	39602140	9220	9240	9240	9220	50
612	20250502	093600	39140180	9240	9240	9240	9240	0
613	20250502	093500	39140180	9240	9240	9240	9240	0
614	20250502	093400	39140180	9240	9220	9240	9220	3
615	20250502	093300	39112480	9240	9190	9240	9190	1464
616	20250502	093200	25641950	9200	9200	9200	9200	0
617	20250502	093100	25641950	9200	9180	9200	9180	2
618	20250502	093000	25623570	9200	9180	9200	9180	177
619	20250502	092900	23996960	9180	9180	9180	9180	4
620	20250502	092800	23960240	9190	9190	9190	9190	115
621	20250502	092700	22903390	9180	9180	9180	9180	1
622	20250502	092600	22894210	9190	9180	9190	9180	7
623	20250502	092500	22829940	9180	9180	9180	9180	5
624	20250502	092400	22784040	9180	9180	9180	9180	15
625	20250502	092300	22646340	9200	9190	9200	9160	706
626	20250502	092200	16151840	9160	9160	9190	9160	17
627	20250502	092100	15995900	9190	9150	9190	9150	11
628	20250502	092000	15894980	9180	9160	9190	9150	16
629	20250502	091900	15748350	9190	9160	9190	9130	104
630	20250502	091800	14798170	9180	9160	9180	9160	4
631	20250502	091700	14761480	9190	9140	9190	9140	12
632	20250502	091600	14651460	9160	9170	9170	9160	10
633	20250502	091500	14559810	9180	9190	9200	9180	137
634	20250502	091400	13301820	9190	9200	9220	9180	139
635	20250502	091300	12024390	9210	9210	9230	9190	63
636	20250502	091200	11443080	9190	9190	9230	9190	5
637	20250502	091100	11397070	9230	9190	9230	9190	8
638	20250502	091000	11323430	9220	9190	9230	9190	239
639	20250502	090900	9126470	9240	9220	9250	9190	22
640	20250502	090800	8923670	9200	9210	9250	9180	43
641	20250502	090700	8527500	9180	9180	9180	9180	51
642	20250502	090600	8059320	9170	9170	9170	9170	0
643	20250502	090500	8059320	9170	9170	9170	9170	0
644	20250502	090400	8059320	9170	9170	9170	9170	5
645	20250502	090300	8013470	9160	9160	9160	9160	0
646	20250502	090200	8013470	9160	9160	9160	9160	0
647	20250502	090100	8013470	9160	9160	9160	9160	594
648	20250502	090000	2572430	9160	9190	9200	9160	280