KissMeData/126560/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200300	122271750	2850	2850	2850	2850	1919
3	20250502	200200	122271750	2850	2850	2850	2850	0
4	20250502	200100	122271750	2850	2850	2850	2850	0
5	20250502	200000	122271750	2850	2850	2850	2850	0
6	20250502	195900	122271750	2850	2850	2850	2850	0
7	20250502	195800	122271750	2850	2850	2850	2850	0
8	20250502	195700	122271750	2850	2850	2850	2850	0
9	20250502	195600	122271750	2850	2850	2850	2850	0
10	20250502	195500	122271750	2850	2850	2850	2850	0
11	20250502	195400	122271750	2850	2850	2850	2850	0
12	20250502	195300	122271750	2850	2850	2850	2850	0
13	20250502	195200	122271750	2850	2850	2850	2850	0
14	20250502	195100	122271750	2850	2850	2850	2850	0
15	20250502	195000	122271750	2850	2850	2850	2850	0
16	20250502	194900	122271750	2850	2850	2850	2850	0
17	20250502	194800	122271750	2850	2850	2850	2850	0
18	20250502	194700	122271750	2850	2850	2850	2850	0
19	20250502	194600	122271750	2850	2850	2850	2850	0
20	20250502	194500	122271750	2850	2850	2850	2850	0
21	20250502	194400	122271750	2850	2850	2850	2850	0
22	20250502	194300	122271750	2850	2850	2850	2850	0
23	20250502	194200	122271750	2850	2850	2850	2850	0
24	20250502	194100	122271750	2850	2850	2850	2850	0
25	20250502	194000	122271750	2850	2850	2850	2850	0
26	20250502	193900	122271750	2850	2850	2850	2850	0
27	20250502	193800	122271750	2850	2850	2850	2850	0
28	20250502	193700	122271750	2850	2850	2850	2850	0
29	20250502	193600	122271750	2850	2850	2850	2850	0
30	20250502	193500	122271750	2850	2850	2850	2850	0
31	20250502	193400	122271750	2850	2850	2850	2850	0
32	20250502	193300	122271750	2850	2850	2850	2850	1919
33	20250502	193200	122271750	2850	2850	2850	2850	0
34	20250502	193100	122271750	2850	2850	2850	2850	0
35	20250502	193000	122271750	2850	2850	2850	2850	0
36	20250502	192900	122271750	2850	2850	2850	2850	0
37	20250502	192800	122271750	2850	2850	2850	2850	0
38	20250502	192700	122271750	2850	2850	2850	2850	0
39	20250502	192600	122271750	2850	2850	2850	2850	0
40	20250502	192500	122271750	2850	2850	2850	2850	0
41	20250502	192400	122271750	2850	2850	2850	2850	0
42	20250502	192300	122271750	2850	2850	2850	2850	0
43	20250502	192200	122271750	2850	2850	2850	2850	0
44	20250502	192100	122271750	2850	2850	2850	2850	0
45	20250502	192000	122271750	2850	2850	2850	2850	0
46	20250502	191900	122271750	2850	2850	2850	2850	0
47	20250502	191800	122271750	2850	2850	2850	2850	0
48	20250502	191700	122271750	2850	2850	2850	2850	0
49	20250502	191600	122271750	2850	2850	2850	2850	0
50	20250502	191500	122271750	2850	2850	2850	2850	0
51	20250502	191400	122271750	2850	2850	2850	2850	0
52	20250502	191300	122271750	2850	2850	2850	2850	0
53	20250502	191200	122271750	2850	2850	2850	2850	0
54	20250502	191100	122271750	2850	2850	2850	2850	0
55	20250502	191000	122271750	2850	2850	2850	2850	0
56	20250502	190900	122271750	2850	2850	2850	2850	0
57	20250502	190800	122271750	2850	2850	2850	2850	0
58	20250502	190700	122271750	2850	2850	2850	2850	0
59	20250502	190600	122271750	2850	2850	2850	2850	0
60	20250502	190500	122271750	2850	2850	2850	2850	0
61	20250502	190400	122271750	2850	2850	2850	2850	0
62	20250502	190300	122271750	2850	2850	2850	2850	1919
63	20250502	190200	122271750	2850	2850	2850	2850	0
64	20250502	190100	122271750	2850	2850	2850	2850	0
65	20250502	190000	122271750	2850	2850	2850	2850	0
66	20250502	185900	122271750	2850	2850	2850	2850	0
67	20250502	185800	122271750	2850	2850	2850	2850	0
68	20250502	185700	122271750	2850	2850	2850	2850	0
69	20250502	185600	122271750	2850	2850	2850	2850	0
70	20250502	185500	122271750	2850	2850	2850	2850	0
71	20250502	185400	122271750	2850	2850	2850	2850	0
72	20250502	185300	122271750	2850	2850	2850	2850	0
73	20250502	185200	122271750	2850	2850	2850	2850	0
74	20250502	185100	122271750	2850	2850	2850	2850	0
75	20250502	185000	122271750	2850	2850	2850	2850	0
76	20250502	184900	122271750	2850	2850	2850	2850	0
77	20250502	184800	122271750	2850	2850	2850	2850	0
78	20250502	184700	122271750	2850	2850	2850	2850	0
79	20250502	184600	122271750	2850	2850	2850	2850	0
80	20250502	184500	122271750	2850	2850	2850	2850	0
81	20250502	184400	122271750	2850	2850	2850	2850	0
82	20250502	184300	122271750	2850	2850	2850	2850	0
83	20250502	184200	122271750	2850	2850	2850	2850	0
84	20250502	184100	122271750	2850	2850	2850	2850	0
85	20250502	184000	122271750	2850	2850	2850	2850	0
86	20250502	183900	122271750	2850	2850	2850	2850	0
87	20250502	183800	122271750	2850	2850	2850	2850	0
88	20250502	183700	122271750	2850	2850	2850	2850	0
89	20250502	183600	122271750	2850	2850	2850	2850	0
90	20250502	183500	122271750	2850	2850	2850	2850	0
91	20250502	183400	122271750	2850	2850	2850	2850	0
92	20250502	183300	122271750	2850	2850	2850	2850	1919
93	20250502	183200	122271750	2850	2850	2850	2850	0
94	20250502	183100	122271750	2850	2850	2850	2850	0
95	20250502	183000	122271750	2850	2850	2850	2850	0
96	20250502	182900	122271750	2850	2850	2850	2850	0
97	20250502	182800	122271750	2850	2850	2850	2850	0
98	20250502	182700	122271750	2850	2850	2850	2850	0
99	20250502	182600	122271750	2850	2850	2850	2850	0
100	20250502	182500	122271750	2850	2850	2850	2850	0
101	20250502	182400	122271750	2850	2850	2850	2850	0
102	20250502	182300	122271750	2850	2850	2850	2850	0
103	20250502	182200	122271750	2850	2850	2850	2850	0
104	20250502	182100	122271750	2850	2850	2850	2850	0
105	20250502	182000	122271750	2850	2850	2850	2850	0
106	20250502	181900	122271750	2850	2850	2850	2850	0
107	20250502	181800	122271750	2850	2850	2850	2850	0
108	20250502	181700	122271750	2850	2850	2850	2850	0
109	20250502	181600	122271750	2850	2850	2850	2850	0
110	20250502	181500	122271750	2850	2850	2850	2850	0
111	20250502	181400	122271750	2850	2850	2850	2850	0
112	20250502	181300	122271750	2850	2850	2850	2850	0
113	20250502	181200	122271750	2850	2850	2850	2850	0
114	20250502	181100	122271750	2850	2850	2850	2850	0
115	20250502	181000	122271750	2850	2850	2850	2850	0
116	20250502	180900	122271750	2850	2850	2850	2850	0
117	20250502	180800	122271750	2850	2850	2850	2850	0
118	20250502	180700	122271750	2850	2850	2850	2850	0
119	20250502	180600	122271750	2850	2850	2850	2850	0
120	20250502	180500	122271750	2850	2850	2850	2850	0
121	20250502	180400	122271750	2850	2850	2850	2850	0
122	20250502	180300	122271750	2850	2850	2850	2850	1919
123	20250502	180200	122271750	2850	2850	2850	2850	0
124	20250502	180100	122271750	2850	2850	2850	2850	0
125	20250502	180000	122271750	2850	2850	2850	2850	0
126	20250502	175900	122271750	2850	2850	2850	2850	0
127	20250502	175800	122271750	2850	2850	2850	2850	0
128	20250502	175700	122271750	2850	2850	2850	2850	0
129	20250502	175600	122271750	2850	2850	2850	2850	0
130	20250502	175500	122271750	2850	2850	2850	2850	0
131	20250502	175400	122271750	2850	2850	2850	2850	0
132	20250502	175300	122271750	2850	2850	2850	2850	0
133	20250502	175200	122271750	2850	2850	2850	2850	0
134	20250502	175100	122271750	2850	2850	2850	2850	0
135	20250502	175000	122271750	2850	2850	2850	2850	0
136	20250502	174900	122271750	2850	2850	2850	2850	0
137	20250502	174800	122271750	2850	2850	2850	2850	0
138	20250502	174700	122271750	2850	2850	2850	2850	0
139	20250502	174600	122271750	2850	2850	2850	2850	0
140	20250502	174500	122271750	2850	2850	2850	2850	0
141	20250502	174400	122271750	2850	2850	2850	2850	0
142	20250502	174300	122271750	2850	2850	2850	2850	0
143	20250502	174200	122271750	2850	2850	2850	2850	0
144	20250502	174100	122271750	2850	2850	2850	2850	0
145	20250502	174000	122271750	2850	2850	2850	2850	0
146	20250502	173900	122271750	2850	2850	2850	2850	0
147	20250502	173800	122271750	2850	2850	2850	2850	0
148	20250502	173700	122271750	2850	2850	2850	2850	0
149	20250502	173600	122271750	2850	2850	2850	2850	0
150	20250502	173500	122271750	2850	2850	2850	2850	0
151	20250502	173400	122271750	2850	2850	2850	2850	0
152	20250502	173300	122271750	2850	2850	2850	2850	1919
153	20250502	173200	122271750	2850	2850	2850	2850	0
154	20250502	173100	122271750	2850	2850	2850	2850	0
155	20250502	173000	122271750	2850	2850	2850	2850	0
156	20250502	172900	122271750	2850	2850	2850	2850	0
157	20250502	172800	122271750	2850	2850	2850	2850	0
158	20250502	172700	122271750	2850	2850	2850	2850	0
159	20250502	172600	122271750	2850	2850	2850	2850	0
160	20250502	172500	122271750	2850	2850	2850	2850	0
161	20250502	172400	122271750	2850	2850	2850	2850	0
162	20250502	172300	122271750	2850	2850	2850	2850	0
163	20250502	172200	122271750	2850	2850	2850	2850	0
164	20250502	172100	122271750	2850	2850	2850	2850	0
165	20250502	172000	122271750	2850	2850	2850	2850	0
166	20250502	171900	122271750	2850	2850	2850	2850	0
167	20250502	171800	122271750	2850	2850	2850	2850	0
168	20250502	171700	122271750	2850	2850	2850	2850	0
169	20250502	171600	122271750	2850	2850	2850	2850	0
170	20250502	171500	122271750	2850	2850	2850	2850	0
171	20250502	171400	122271750	2850	2850	2850	2850	0
172	20250502	171300	122271750	2850	2850	2850	2850	0
173	20250502	171200	122271750	2850	2850	2850	2850	0
174	20250502	171100	122271750	2850	2850	2850	2850	0
175	20250502	171000	122271750	2850	2850	2850	2850	0
176	20250502	170900	122271750	2850	2850	2850	2850	0
177	20250502	170800	122271750	2850	2850	2850	2850	0
178	20250502	170700	122271750	2850	2850	2850	2850	0
179	20250502	170600	122271750	2850	2850	2850	2850	0
180	20250502	170500	122271750	2850	2850	2850	2850	0
181	20250502	170400	122271750	2850	2850	2850	2850	0
182	20250502	170300	122271750	2850	2850	2850	2850	1919
183	20250502	170200	122271750	2850	2850	2850	2850	0
184	20250502	170100	122271750	2850	2850	2850	2850	0
185	20250502	170000	122271750	2850	2850	2850	2850	0
186	20250502	165900	122271750	2850	2850	2850	2850	0
187	20250502	165800	122271750	2850	2850	2850	2850	0
188	20250502	165700	122271750	2850	2850	2850	2850	0
189	20250502	165600	122271750	2850	2850	2850	2850	0
190	20250502	165500	122271750	2850	2850	2850	2850	0
191	20250502	165400	122271750	2850	2850	2850	2850	0
192	20250502	165300	122271750	2850	2850	2850	2850	0
193	20250502	165200	122271750	2850	2850	2850	2850	0
194	20250502	165100	122271750	2850	2850	2850	2850	0
195	20250502	165000	122271750	2850	2850	2850	2850	0
196	20250502	164900	122271750	2850	2850	2850	2850	0
197	20250502	164800	122271750	2850	2850	2850	2850	0
198	20250502	164700	122271750	2850	2850	2850	2850	0
199	20250502	164600	122271750	2850	2850	2850	2850	0
200	20250502	164500	122271750	2850	2850	2850	2850	0
201	20250502	164400	122271750	2850	2850	2850	2850	0
202	20250502	164300	122271750	2850	2850	2850	2850	0
203	20250502	164200	122271750	2850	2850	2850	2850	0
204	20250502	164100	122271750	2850	2850	2850	2850	0
205	20250502	164000	122271750	2850	2850	2850	2850	0
206	20250502	163900	122271750	2850	2850	2850	2850	0
207	20250502	163800	122271750	2850	2850	2850	2850	0
208	20250502	163700	122271750	2850	2850	2850	2850	0
209	20250502	163600	122271750	2850	2850	2850	2850	0
210	20250502	163500	122271750	2850	2850	2850	2850	0
211	20250502	163400	122271750	2850	2850	2850	2850	0
212	20250502	163300	122271750	2850	2850	2850	2850	1919
213	20250502	163200	122271750	2850	2850	2850	2850	0
214	20250502	163100	122271750	2850	2850	2850	2850	0
215	20250502	163000	122271750	2850	2850	2850	2850	0
216	20250502	162900	122271750	2850	2850	2850	2850	0
217	20250502	162800	122271750	2850	2850	2850	2850	0
218	20250502	162700	122271750	2850	2850	2850	2850	0
219	20250502	162600	122271750	2850	2850	2850	2850	0
220	20250502	162500	122271750	2850	2850	2850	2850	0
221	20250502	162400	122271750	2850	2850	2850	2850	0
222	20250502	162300	122271750	2850	2850	2850	2850	0
223	20250502	162200	122271750	2850	2850	2850	2850	0
224	20250502	162100	122271750	2850	2850	2850	2850	0
225	20250502	162000	122271750	2850	2850	2850	2850	0
226	20250502	161900	122271750	2850	2850	2850	2850	0
227	20250502	161800	122271750	2850	2850	2850	2850	0
228	20250502	161700	122271750	2850	2850	2850	2850	0
229	20250502	161600	122271750	2850	2850	2850	2850	0
230	20250502	161500	122271750	2850	2850	2850	2850	0
231	20250502	161400	122271750	2850	2850	2850	2850	0
232	20250502	161300	122271750	2850	2850	2850	2850	0
233	20250502	161200	122271750	2850	2850	2850	2850	0
234	20250502	161100	122271750	2850	2850	2850	2850	0
235	20250502	161000	122271750	2850	2850	2850	2850	0
236	20250502	160900	122271750	2850	2850	2850	2850	0
237	20250502	160800	122271750	2850	2850	2850	2850	0
238	20250502	160700	122271750	2850	2850	2850	2850	0
239	20250502	160600	122271750	2850	2850	2850	2850	0
240	20250502	160500	122271750	2850	2850	2850	2850	0
241	20250502	160400	122271750	2850	2850	2850	2850	0
242	20250502	160300	122271750	2850	2850	2850	2850	1919
243	20250502	160200	122271750	2850	2850	2850	2850	0
244	20250502	160100	122271750	2850	2850	2850	2850	0
245	20250502	160000	122271750	2850	2850	2850	2850	0
246	20250502	155900	122271750	2850	2850	2850	2850	0
247	20250502	155800	122271750	2850	2850	2850	2850	0
248	20250502	155700	122271750	2850	2850	2850	2850	0
249	20250502	155600	122271750	2850	2850	2850	2850	0
250	20250502	155500	122271750	2850	2850	2850	2850	0
251	20250502	155400	122271750	2850	2850	2850	2850	0
252	20250502	155300	122271750	2850	2850	2850	2850	0
253	20250502	155200	122271750	2850	2850	2850	2850	0
254	20250502	155100	122271750	2850	2850	2850	2850	0
255	20250502	155000	122271750	2850	2850	2850	2850	0
256	20250502	154900	122271750	2850	2850	2850	2850	0
257	20250502	154800	122271750	2850	2850	2850	2850	0
258	20250502	154700	122271750	2850	2850	2850	2850	0
259	20250502	154600	122271750	2850	2850	2850	2850	0
260	20250502	154500	122271750	2850	2850	2850	2850	0
261	20250502	154400	122271750	2850	2850	2850	2850	0
262	20250502	154300	122271750	2850	2850	2850	2850	0
263	20250502	154200	122271750	2850	2850	2850	2850	0
264	20250502	154100	122271750	2850	2850	2850	2850	0
265	20250502	154000	122271750	2850	2850	2850	2850	0
266	20250502	153900	122271750	2850	2850	2850	2850	0
267	20250502	153800	122271750	2850	2850	2850	2850	0
268	20250502	153700	122271750	2850	2850	2850	2850	0
269	20250502	153600	122271750	2850	2850	2850	2850	0
270	20250502	153500	122271750	2850	2850	2850	2850	0
271	20250502	153400	122271750	2850	2850	2850	2850	0
272	20250502	153300	122271750	2850	2850	2850	2850	1919
273	20250502	153200	122271750	2850	2850	2850	2850	0
274	20250502	153100	122271750	2850	2850	2850	2850	0
275	20250502	153000	122271750	2850	2850	2850	2850	1919
276	20250502	152900	116802600	2875	2875	2875	2875	0
277	20250502	152800	116802600	2875	2875	2875	2875	0
278	20250502	152700	116802600	2875	2875	2875	2875	0
279	20250502	152600	116802600	2875	2875	2875	2875	0
280	20250502	152500	116802600	2875	2875	2875	2875	0
281	20250502	152400	116802600	2875	2875	2875	2875	0
282	20250502	152300	116802600	2875	2875	2875	2875	0
283	20250502	152200	116802600	2875	2875	2875	2875	0
284	20250502	152100	116802600	2875	2875	2875	2875	0
285	20250502	152000	116802600	2875	2875	2875	2875	0
286	20250502	151900	116802600	2875	2880	2880	2860	209
287	20250502	151800	116203230	2870	2870	2870	2870	250
288	20250502	151700	115485730	2860	2870	2870	2860	676
289	20250502	151600	113545620	2870	2870	2870	2860	57
290	20250502	151500	113382040	2870	2870	2870	2870	51
291	20250502	151400	113235670	2870	2870	2870	2870	0
292	20250502	151300	113235670	2870	2870	2870	2870	40
293	20250502	151200	113120870	2870	2870	2870	2870	23
294	20250502	151100	113054860	2870	2870	2870	2870	35
295	20250502	151000	112954410	2860	2860	2860	2860	9
296	20250502	150900	112928670	2870	2870	2870	2860	79
297	20250502	150800	112702210	2865	2865	2865	2865	0
298	20250502	150700	112702210	2865	2865	2865	2865	0
299	20250502	150600	112702210	2865	2865	2865	2865	0
300	20250502	150500	112702210	2865	2865	2865	2865	0
301	20250502	150400	112702210	2865	2865	2865	2865	33
302	20250502	150300	112607665	2860	2860	2860	2860	0
303	20250502	150200	112607665	2860	2860	2860	2860	1
304	20250502	150100	112604805	2855	2855	2855	2855	0
305	20250502	150000	112604805	2855	2855	2855	2850	119
306	20250502	145900	112265250	2855	2855	2855	2855	1
307	20250502	145800	112262395	2855	2855	2855	2850	20
308	20250502	145700	112205315	2855	2855	2855	2855	27
309	20250502	145600	112128230	2855	2860	2860	2855	125
310	20250502	145500	111770980	2865	2865	2865	2865	19
311	20250502	145400	111716545	2865	2865	2865	2865	26
312	20250502	145300	111642055	2860	2860	2860	2860	112
313	20250502	145200	111321735	2865	2865	2865	2865	143
314	20250502	145100	110912040	2860	2860	2860	2860	0
315	20250502	145000	110912040	2860	2860	2860	2860	50
316	20250502	144900	110769040	2870	2870	2870	2870	0
317	20250502	144800	110769040	2870	2870	2870	2870	0
318	20250502	144700	110769040	2870	2870	2870	2870	0
319	20250502	144600	110769040	2870	2865	2870	2865	330
320	20250502	144500	109822665	2870	2870	2870	2870	0
321	20250502	144400	109822665	2870	2870	2870	2870	0
322	20250502	144300	109822665	2870	2870	2870	2870	259
323	20250502	144200	109079335	2870	2870	2870	2870	17
324	20250502	144100	109030545	2870	2870	2870	2870	18
325	20250502	144000	108978885	2870	2870	2870	2870	136
326	20250502	143900	108588565	2870	2870	2870	2870	27
327	20250502	143800	108511075	2875	2875	2875	2875	39
328	20250502	143700	108398950	2870	2870	2870	2870	50
329	20250502	143600	108255450	2870	2870	2870	2870	51
330	20250502	143500	108109080	2870	2870	2870	2870	0
331	20250502	143400	108109080	2870	2870	2870	2870	0
332	20250502	143300	108109080	2870	2875	2880	2870	224
333	20250502	143200	107465325	2870	2870	2870	2870	0
334	20250502	143100	107465325	2870	2865	2870	2865	166
335	20250502	143000	106988910	2870	2860	2870	2860	324
336	20250502	142900	106061120	2865	2865	2865	2865	0
337	20250502	142800	106061120	2865	2865	2865	2865	0
338	20250502	142700	106061120	2865	2860	2865	2860	161
339	20250502	142600	105600640	2865	2865	2865	2865	0
340	20250502	142500	105600640	2865	2865	2865	2865	0
341	20250502	142400	105600640	2865	2860	2865	2860	125
342	20250502	142300	105243070	2860	2862	2862	2860	154
343	20250502	142200	104802542	2862	2860	2862	2860	117
344	20250502	142100	104467722	2860	2860	2860	2860	16
345	20250502	142000	104421962	2860	2862	2862	2860	69
346	20250502	141900	104224620	2860	2860	2860	2860	17
347	20250502	141800	104176000	2860	2860	2860	2860	18
348	20250502	141700	104124520	2860	2860	2860	2860	67
349	20250502	141600	103932900	2862	2862	2862	2862	0
350	20250502	141500	103932900	2862	2862	2862	2862	0
351	20250502	141400	103932900	2862	2862	2862	2860	52
352	20250502	141300	103784176	2860	2860	2860	2860	0
353	20250502	141200	103784176	2860	2860	2860	2860	0
354	20250502	141100	103784176	2860	2860	2860	2860	0
355	20250502	141000	103784176	2860	2862	2862	2860	103
356	20250502	140900	103489490	2870	2865	2870	2865	37
357	20250502	140800	103383380	2860	2852	2860	2852	188
358	20250502	140700	102846681	2852	2860	2860	2852	264
359	20250502	140600	102092954	2860	2860	2860	2860	14
360	20250502	140500	102052914	2860	2865	2865	2860	27
361	20250502	140400	101975611	2865	2865	2865	2865	59
362	20250502	140300	101806576	2867	2867	2867	2867	0
363	20250502	140200	101806576	2867	2867	2867	2867	50
364	20250502	140100	101663226	2870	2870	2870	2870	5
365	20250502	140000	101648876	2870	2870	2870	2870	28
366	20250502	135900	101568516	2870	2865	2870	2865	59
367	20250502	135800	101399451	2865	2870	2870	2865	136
368	20250502	135700	101009751	2875	2875	2875	2875	231
369	20250502	135600	100345626	2880	2880	2880	2880	651
370	20250502	135500	98470746	2880	2880	2880	2880	450
371	20250502	135400	97174746	2880	2880	2880	2880	50
372	20250502	135300	97030746	2885	2880	2885	2880	621
373	20250502	135200	95239619	2880	2880	2880	2880	0
374	20250502	135100	95239619	2880	2882	2882	2880	86
375	20250502	135000	94991867	2880	2880	2880	2880	1089
376	20250502	134900	91855547	2890	2885	2890	2885	100
377	20250502	134800	91566807	2890	2880	2890	2880	150
378	20250502	134700	91134047	2890	2885	2890	2885	136
379	20250502	134600	90741202	2885	2885	2885	2885	229
380	20250502	134500	90080537	2885	2877	2885	2877	437
381	20250502	134400	88821642	2875	2875	2875	2875	50
382	20250502	134300	88677892	2880	2875	2880	2875	110
383	20250502	134200	88361227	2880	2875	2880	2875	100
384	20250502	134100	88073607	2875	2872	2880	2870	424
385	20250502	134000	86855150	2870	2870	2870	2870	17
386	20250502	133900	86806360	2870	2870	2870	2870	162
387	20250502	133800	86341420	2870	2870	2870	2870	67
388	20250502	133700	86149130	2870	2870	2870	2870	18
389	20250502	133600	86097470	2870	2870	2870	2870	12
390	20250502	133500	86063030	2872	2870	2872	2870	90
391	20250502	133400	85804650	2875	2875	2875	2875	0
392	20250502	133300	85804650	2875	2875	2875	2875	0
393	20250502	133200	85804650	2875	2872	2875	2872	169
394	20250502	133100	85318931	2870	2872	2872	2870	51
395	20250502	133000	85172559	2875	2875	2875	2875	295
396	20250502	132900	84324434	2870	2870	2870	2870	17
397	20250502	132800	84275644	2870	2870	2875	2865	449
398	20250502	132700	82986334	2870	2862	2870	2862	156
399	20250502	132600	82539140	2860	2850	2860	2850	122
400	20250502	132500	82190605	2852	2850	2852	2850	118
401	20250502	132400	81854205	2855	2855	2855	2855	0
402	20250502	132300	81854205	2855	2855	2855	2855	3
403	20250502	132200	81845640	2855	2855	2855	2855	0
404	20250502	132100	81845640	2855	2857	2857	2852	100
405	20250502	132000	81560125	2850	2850	2850	2850	0
406	20250502	131900	81560125	2850	2850	2850	2850	0
407	20250502	131800	81560125	2850	2855	2855	2850	71
408	20250502	131700	81357670	2850	2850	2850	2850	51
409	20250502	131600	81212320	2855	2850	2855	2850	253
410	20250502	131500	80491095	2850	2847	2850	2845	141
411	20250502	131400	80089801	2845	2845	2845	2845	17
412	20250502	131300	80041436	2845	2845	2845	2845	19
413	20250502	131200	79987381	2847	2845	2847	2845	106
414	20250502	131100	79685733	2847	2845	2847	2845	19
415	20250502	131000	79631676	2847	2845	2847	2845	55
416	20250502	130900	79475125	2845	2845	2845	2845	17
417	20250502	130800	79426760	2845	2845	2845	2845	50
418	20250502	130700	79284510	2845	2845	2845	2845	18
419	20250502	130600	79233300	2850	2850	2850	2850	4
420	20250502	130500	79221900	2845	2845	2845	2845	50
421	20250502	130400	79079650	2850	2850	2850	2847	65
422	20250502	130300	78894550	2850	2850	2850	2850	12
423	20250502	130200	78860350	2850	2852	2855	2850	75
424	20250502	130100	78646514	2852	2852	2852	2852	37
425	20250502	130000	78540990	2850	2845	2850	2845	93
426	20250502	125900	78276030	2850	2845	2850	2845	144
427	20250502	125800	77866132	2845	2845	2845	2845	18
428	20250502	125700	77814922	2845	2845	2845	2845	17
429	20250502	125600	77766557	2847	2845	2847	2845	55
430	20250502	125500	77610008	2845	2845	2845	2845	68
431	20250502	125400	77416548	2845	2845	2845	2845	18
432	20250502	125300	77365338	2845	2845	2845	2845	0
433	20250502	125200	77365338	2845	2845	2845	2845	68
434	20250502	125100	77171878	2845	2847	2847	2845	51
435	20250502	125000	77026715	2845	2845	2845	2845	0
436	20250502	124900	77026715	2845	2845	2845	2845	353
437	20250502	124800	76022430	2847	2847	2847	2847	0
438	20250502	124700	76022430	2847	2847	2847	2847	46
439	20250502	124600	75891468	2850	2845	2850	2845	285
440	20250502	124500	75079630	2847	2847	2847	2847	0
441	20250502	124400	75079630	2847	2847	2847	2847	0
442	20250502	124300	75079630	2847	2847	2847	2847	21
443	20250502	124200	75019843	2845	2845	2847	2845	121
444	20250502	124100	74675534	2845	2845	2845	2845	17
445	20250502	124000	74627169	2847	2847	2847	2847	39
446	20250502	123900	74516136	2845	2845	2845	2845	50
447	20250502	123800	74373886	2850	2850	2850	2850	6
448	20250502	123700	74356786	2850	2850	2850	2850	56
449	20250502	123600	74197186	2845	2845	2845	2845	68
450	20250502	123500	74003726	2850	2847	2850	2847	109
451	20250502	123400	73693373	2847	2847	2847	2847	1
452	20250502	123300	73690526	2845	2845	2845	2845	0
453	20250502	123200	73690526	2845	2845	2845	2845	50
454	20250502	123100	73548276	2845	2845	2845	2845	0
455	20250502	123000	73548276	2845	2845	2845	2845	0
456	20250502	122900	73548276	2845	2845	2850	2845	135
457	20250502	122800	73164011	2842	2842	2842	2842	49
458	20250502	122700	73024753	2840	2840	2840	2840	0
459	20250502	122600	73024753	2840	2840	2840	2840	50
460	20250502	122500	72882753	2850	2845	2850	2845	100
461	20250502	122400	72597823	2845	2845	2845	2845	119
462	20250502	122300	72259268	2845	2845	2845	2845	4
463	20250502	122200	72247888	2845	2842	2845	2842	97
464	20250502	122100	71972070	2845	2845	2845	2845	0
465	20250502	122000	71972070	2845	2845	2845	2845	0
466	20250502	121900	71972070	2845	2845	2845	2845	141
467	20250502	121800	71570925	2840	2842	2842	2840	70
468	20250502	121700	71372019	2840	2840	2840	2840	0
469	20250502	121600	71372019	2840	2840	2840	2840	50
470	20250502	121500	71230019	2840	2840	2840	2840	0
471	20250502	121400	71230019	2840	2840	2840	2840	47
472	20250502	121300	71096539	2845	2840	2845	2840	123
473	20250502	121200	70746854	2840	2840	2840	2840	18
474	20250502	121100	70695734	2840	2840	2840	2840	51
475	20250502	121000	70550894	2840	2840	2840	2840	50
476	20250502	120900	70408894	2845	2845	2845	2845	1
477	20250502	120800	70406049	2840	2840	2840	2840	150
478	20250502	120700	69980049	2845	2845	2845	2845	360
479	20250502	120600	68955849	2840	2845	2845	2840	186
480	20250502	120500	68426929	2845	2845	2845	2845	51
481	20250502	120400	68281834	2845	2845	2845	2845	0
482	20250502	120300	68281834	2845	2845	2845	2845	50
483	20250502	120200	68139584	2845	2845	2845	2845	0
484	20250502	120100	68139584	2845	2845	2845	2845	668
485	20250502	120000	66239124	2845	2840	2845	2840	531
486	20250502	115900	64730209	2840	2840	2840	2840	1
487	20250502	115800	64727369	2835	2835	2835	2835	0
488	20250502	115700	64727369	2835	2835	2835	2835	127
489	20250502	115600	64367324	2840	2840	2840	2840	20
490	20250502	115500	64310524	2840	2840	2840	2840	0
491	20250502	115400	64310524	2840	2840	2840	2840	68
492	20250502	115300	64117404	2840	2840	2840	2840	271
493	20250502	115200	63347764	2840	2840	2840	2840	0
494	20250502	115100	63347764	2840	2840	2840	2840	0
495	20250502	115000	63347764	2840	2840	2840	2840	32
496	20250502	114900	63256884	2840	2840	2840	2840	69
497	20250502	114800	63060924	2835	2835	2835	2835	118
498	20250502	114700	62726394	2835	2835	2840	2835	202
499	20250502	114600	62153719	2840	2840	2840	2840	0
500	20250502	114500	62153719	2840	2840	2840	2840	7
501	20250502	114400	62133839	2840	2840	2845	2840	23
502	20250502	114300	62068494	2840	2840	2840	2840	50
503	20250502	114200	61926494	2845	2845	2845	2845	36
504	20250502	114100	61824074	2845	2845	2845	2845	0
505	20250502	114000	61824074	2845	2840	2845	2840	613
506	20250502	113900	60080614	2845	2845	2845	2845	0
507	20250502	113800	60080614	2845	2845	2845	2845	0
508	20250502	113700	60080614	2845	2840	2845	2840	125
509	20250502	113600	59725599	2840	2840	2840	2840	15
510	20250502	113500	59682999	2840	2840	2840	2840	16
511	20250502	113400	59637559	2840	2840	2840	2840	67
512	20250502	113300	59447279	2840	2840	2840	2840	18
513	20250502	113200	59396159	2845	2845	2845	2845	1
514	20250502	113100	59393314	2840	2840	2840	2840	17
515	20250502	113000	59345034	2840	2840	2840	2840	67
516	20250502	112900	59154754	2845	2840	2845	2840	18
517	20250502	112800	59103629	2840	2840	2840	2840	17
518	20250502	112700	59055349	2840	2840	2840	2840	68
519	20250502	112600	58862229	2840	2845	2845	2840	538
520	20250502	112500	57331804	2845	2845	2845	2845	0
521	20250502	112400	57331804	2845	2850	2855	2845	54
522	20250502	112300	57178149	2850	2850	2850	2850	15
523	20250502	112200	57135399	2850	2850	2850	2850	53
524	20250502	112100	56984349	2850	2850	2850	2850	50
525	20250502	112000	56841849	2850	2850	2850	2850	0
526	20250502	111900	56841849	2850	2850	2850	2850	157
527	20250502	111800	56394399	2850	2850	2850	2850	181
528	20250502	111700	55878549	2850	2850	2850	2850	69
529	20250502	111600	55681899	2850	2850	2850	2850	0
530	20250502	111500	55681899	2850	2855	2855	2850	437
531	20250502	111400	54435764	2850	2850	2850	2850	50
532	20250502	111300	54293264	2850	2850	2850	2850	236
533	20250502	111200	53620664	2845	2845	2845	2845	18
534	20250502	111100	53569454	2850	2850	2850	2845	105
535	20250502	111000	53270539	2845	2847	2850	2845	56
536	20250502	110900	53111095	2845	2845	2845	2845	16
537	20250502	110800	53065575	2845	2845	2845	2845	68
538	20250502	110700	52872115	2847	2847	2847	2847	37
539	20250502	110600	52766776	2845	2845	2845	2845	17
540	20250502	110500	52718411	2845	2845	2845	2845	0
541	20250502	110400	52718411	2845	2847	2847	2845	237
542	20250502	110300	52044070	2850	2850	2850	2850	0
543	20250502	110200	52044070	2850	2850	2850	2850	0
544	20250502	110100	52044070	2850	2850	2850	2850	1
545	20250502	110000	52041220	2855	2855	2855	2855	0
546	20250502	105900	52041220	2855	2855	2855	2855	0
547	20250502	105800	52041220	2855	2840	2855	2840	188
548	20250502	105700	51506400	2840	2840	2840	2840	112
549	20250502	105600	51188320	2840	2840	2845	2840	603
550	20250502	105500	49475780	2840	2840	2840	2840	17
551	20250502	105400	49427500	2840	2840	2840	2840	68
552	20250502	105300	49234380	2842	2842	2842	2842	1
553	20250502	105200	49231538	2842	2842	2842	2842	41
554	20250502	105100	49115016	2840	2840	2840	2840	50
555	20250502	105000	48973016	2840	2840	2840	2840	0
556	20250502	104900	48973016	2840	2840	2840	2840	0
557	20250502	104800	48973016	2840	2835	2840	2835	98
558	20250502	104700	48694946	2837	2840	2840	2837	65
559	20250502	104600	48510502	2840	2840	2840	2840	26
560	20250502	104500	48436662	2840	2840	2840	2840	61
561	20250502	104400	48263422	2845	2842	2845	2842	50
562	20250502	104300	48121304	2842	2842	2842	2842	1
563	20250502	104200	48118462	2845	2845	2845	2845	0
564	20250502	104100	48118462	2845	2845	2845	2845	37
565	20250502	104000	48013197	2850	2845	2850	2845	206
566	20250502	103900	47427117	2840	2837	2840	2837	75
567	20250502	103800	47214264	2840	2840	2840	2835	101
568	20250502	103700	46927701	2842	2842	2842	2842	0
569	20250502	103600	46927701	2842	2842	2842	2842	39
570	20250502	103500	46816863	2845	2845	2845	2840	7
571	20250502	103400	46796958	2845	2845	2845	2845	9
572	20250502	103300	46771353	2845	2840	2845	2840	24
573	20250502	103200	46703183	2837	2840	2840	2837	142
574	20250502	103100	46300053	2840	2840	2840	2840	67
575	20250502	103000	46109773	2840	2840	2840	2837	230
576	20250502	102900	45456714	2840	2840	2840	2840	0
577	20250502	102800	45456714	2840	2840	2840	2840	50
578	20250502	102700	45314714	2845	2845	2845	2845	0
579	20250502	102600	45314714	2845	2845	2845	2845	0
580	20250502	102500	45314714	2845	2840	2845	2840	100
581	20250502	102400	45030464	2845	2845	2845	2845	6
582	20250502	102300	45013394	2845	2840	2845	2840	71
583	20250502	102200	44811749	2840	2835	2840	2835	71
584	20250502	102100	44610359	2840	2840	2840	2840	0
585	20250502	102000	44610359	2840	2840	2840	2840	15
586	20250502	101900	44567759	2840	2840	2840	2840	128
587	20250502	101800	44204239	2845	2840	2845	2840	53
588	20250502	101700	44053714	2840	2840	2840	2840	108
589	20250502	101600	43746994	2840	2840	2840	2840	17
590	20250502	101500	43698714	2840	2840	2840	2840	67
591	20250502	101400	43508434	2845	2845	2845	2845	3
592	20250502	101300	43499899	2845	2845	2845	2845	3
593	20250502	101200	43491364	2845	2845	2845	2845	1
594	20250502	101100	43488519	2850	2850	2850	2850	0
595	20250502	101000	43488519	2850	2845	2850	2845	506
596	20250502	100900	42047444	2845	2840	2845	2840	54
597	20250502	100800	41894064	2845	2845	2845	2845	5
598	20250502	100700	41879839	2845	2845	2845	2842	184
599	20250502	100600	41356470	2850	2850	2850	2850	76
600	20250502	100500	41139870	2850	2850	2850	2850	50
601	20250502	100400	40997370	2852	2852	2852	2852	11
602	20250502	100300	40965998	2850	2850	2850	2850	0
603	20250502	100200	40965998	2850	2855	2855	2845	143
604	20250502	100100	40559023	2850	2850	2850	2850	20
605	20250502	100000	40502023	2850	2850	2850	2850	11
606	20250502	095900	40470673	2850	2850	2850	2850	79
607	20250502	095800	40245523	2855	2855	2855	2855	0
608	20250502	095700	40245523	2855	2855	2855	2855	0
609	20250502	095600	40245523	2855	2850	2855	2850	52
610	20250502	095500	40097313	2860	2860	2860	2860	0
611	20250502	095400	40097313	2860	2855	2860	2855	995
612	20250502	095300	37255073	2850	2850	2850	2850	0
613	20250502	095200	37255073	2850	2855	2855	2850	568
614	20250502	095100	35633773	2850	2855	2855	2840	405
615	20250502	095000	34482143	2850	2850	2850	2850	117
616	20250502	094900	34148693	2850	2855	2855	2850	73
617	20250502	094800	33940638	2855	2855	2855	2855	0
618	20250502	094700	33940638	2855	2855	2855	2855	0
619	20250502	094600	33940638	2855	2855	2860	2847	659
620	20250502	094500	32060044	2850	2850	2850	2850	0
621	20250502	094400	32060044	2850	2850	2850	2847	93
622	20250502	094300	31795138	2850	2850	2850	2850	83
623	20250502	094200	31558588	2850	2850	2850	2850	4
624	20250502	094100	31547188	2850	2847	2850	2847	67
625	20250502	094000	31356370	2850	2850	2850	2850	6
626	20250502	093900	31339270	2850	2850	2850	2850	74
627	20250502	093800	31128370	2850	2850	2855	2845	27
628	20250502	093700	31051410	2855	2850	2855	2845	35
629	20250502	093600	30951625	2850	2855	2860	2845	122
630	20250502	093500	30603865	2855	2855	2855	2855	6
631	20250502	093400	30586735	2855	2855	2860	2855	10
632	20250502	093300	30558165	2850	2850	2850	2850	0
633	20250502	093200	30558165	2850	2850	2850	2850	6
634	20250502	093100	30541065	2850	2850	2855	2850	7
635	20250502	093000	30521105	2850	2850	2850	2850	112
636	20250502	092900	30201905	2850	2850	2850	2850	0
637	20250502	092800	30201905	2850	2855	2855	2850	355
638	20250502	092700	29189655	2850	2855	2855	2850	554
639	20250502	092600	27610695	2860	2860	2860	2860	1
640	20250502	092500	27607835	2855	2855	2855	2855	20
641	20250502	092400	27550735	2860	2860	2860	2860	1
642	20250502	092300	27547875	2860	2860	2860	2860	0
643	20250502	092200	27547875	2860	2860	2860	2860	1
644	20250502	092100	27545015	2860	2860	2860	2860	2
645	20250502	092000	27539295	2860	2860	2860	2860	0
646	20250502	091900	27539295	2860	2855	2860	2850	358
647	20250502	091800	26518200	2855	2855	2855	2855	33
648	20250502	091700	26423985	2855	2855	2855	2855	36
649	20250502	091600	26321205	2845	2845	2845	2845	0
650	20250502	091500	26321205	2845	2845	2845	2845	0
651	20250502	091400	26321205	2845	2845	2845	2845	0
652	20250502	091300	26321205	2845	2845	2845	2845	0
653	20250502	091200	26321205	2845	2845	2845	2845	1
654	20250502	091100	26318360	2840	2845	2850	2840	1021
655	20250502	091000	23408530	2850	2845	2850	2845	2
656	20250502	090900	23402835	2845	2845	2845	2845	13
657	20250502	090800	23365850	2850	2850	2850	2850	1
658	20250502	090700	23363000	2845	2845	2845	2845	311
659	20250502	090600	22478205	2845	2845	2845	2845	0
660	20250502	090500	22478205	2845	2845	2845	2845	16
661	20250502	090400	22432685	2845	2845	2845	2845	0
662	20250502	090300	22432685	2845	2860	2860	2845	213
663	20250502	090200	21823645	2860	2870	2870	2860	3061
664	20250502	090100	13038805	2870	2870	2870	2870	1534
665	20250502	090000	8636225	2900	2870	2900	2870	3007