KissMeData/126700/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200300	697321180	15830	15830	15830	15830	1355
3	20250502	200200	697321180	15830	15830	15830	15830	0
4	20250502	200100	697321180	15830	15830	15830	15830	0
5	20250502	200000	697321180	15830	15830	15830	15830	0
6	20250502	195900	697321180	15830	15830	15830	15830	0
7	20250502	195800	697321180	15830	15830	15830	15830	0
8	20250502	195700	697321180	15830	15830	15830	15830	0
9	20250502	195600	697321180	15830	15830	15830	15830	0
10	20250502	195500	697321180	15830	15830	15830	15830	0
11	20250502	195400	697321180	15830	15830	15830	15830	0
12	20250502	195300	697321180	15830	15830	15830	15830	0
13	20250502	195200	697321180	15830	15830	15830	15830	0
14	20250502	195100	697321180	15830	15830	15830	15830	0
15	20250502	195000	697321180	15830	15830	15830	15830	0
16	20250502	194900	697321180	15830	15830	15830	15830	0
17	20250502	194800	697321180	15830	15830	15830	15830	0
18	20250502	194700	697321180	15830	15830	15830	15830	0
19	20250502	194600	697321180	15830	15830	15830	15830	0
20	20250502	194500	697321180	15830	15830	15830	15830	0
21	20250502	194400	697321180	15830	15830	15830	15830	0
22	20250502	194300	697321180	15830	15830	15830	15830	0
23	20250502	194200	697321180	15830	15830	15830	15830	0
24	20250502	194100	697321180	15830	15830	15830	15830	0
25	20250502	194000	697321180	15830	15830	15830	15830	0
26	20250502	193900	697321180	15830	15830	15830	15830	0
27	20250502	193800	697321180	15830	15830	15830	15830	0
28	20250502	193700	697321180	15830	15830	15830	15830	0
29	20250502	193600	697321180	15830	15830	15830	15830	0
30	20250502	193500	697321180	15830	15830	15830	15830	0
31	20250502	193400	697321180	15830	15830	15830	15830	0
32	20250502	193300	697321180	15830	15830	15830	15830	1355
33	20250502	193200	697321180	15830	15830	15830	15830	0
34	20250502	193100	697321180	15830	15830	15830	15830	0
35	20250502	193000	697321180	15830	15830	15830	15830	0
36	20250502	192900	697321180	15830	15830	15830	15830	0
37	20250502	192800	697321180	15830	15830	15830	15830	0
38	20250502	192700	697321180	15830	15830	15830	15830	0
39	20250502	192600	697321180	15830	15830	15830	15830	0
40	20250502	192500	697321180	15830	15830	15830	15830	0
41	20250502	192400	697321180	15830	15830	15830	15830	0
42	20250502	192300	697321180	15830	15830	15830	15830	0
43	20250502	192200	697321180	15830	15830	15830	15830	0
44	20250502	192100	697321180	15830	15830	15830	15830	0
45	20250502	192000	697321180	15830	15830	15830	15830	0
46	20250502	191900	697321180	15830	15830	15830	15830	0
47	20250502	191800	697321180	15830	15830	15830	15830	0
48	20250502	191700	697321180	15830	15830	15830	15830	0
49	20250502	191600	697321180	15830	15830	15830	15830	0
50	20250502	191500	697321180	15830	15830	15830	15830	0
51	20250502	191400	697321180	15830	15830	15830	15830	0
52	20250502	191300	697321180	15830	15830	15830	15830	0
53	20250502	191200	697321180	15830	15830	15830	15830	0
54	20250502	191100	697321180	15830	15830	15830	15830	0
55	20250502	191000	697321180	15830	15830	15830	15830	0
56	20250502	190900	697321180	15830	15830	15830	15830	0
57	20250502	190800	697321180	15830	15830	15830	15830	0
58	20250502	190700	697321180	15830	15830	15830	15830	0
59	20250502	190600	697321180	15830	15830	15830	15830	0
60	20250502	190500	697321180	15830	15830	15830	15830	0
61	20250502	190400	697321180	15830	15830	15830	15830	0
62	20250502	190300	697321180	15830	15830	15830	15830	1355
63	20250502	190200	697321180	15830	15830	15830	15830	0
64	20250502	190100	697321180	15830	15830	15830	15830	0
65	20250502	190000	697321180	15830	15830	15830	15830	0
66	20250502	185900	697321180	15830	15830	15830	15830	0
67	20250502	185800	697321180	15830	15830	15830	15830	0
68	20250502	185700	697321180	15830	15830	15830	15830	0
69	20250502	185600	697321180	15830	15830	15830	15830	0
70	20250502	185500	697321180	15830	15830	15830	15830	0
71	20250502	185400	697321180	15830	15830	15830	15830	0
72	20250502	185300	697321180	15830	15830	15830	15830	0
73	20250502	185200	697321180	15830	15830	15830	15830	0
74	20250502	185100	697321180	15830	15830	15830	15830	0
75	20250502	185000	697321180	15830	15830	15830	15830	0
76	20250502	184900	697321180	15830	15830	15830	15830	0
77	20250502	184800	697321180	15830	15830	15830	15830	0
78	20250502	184700	697321180	15830	15830	15830	15830	0
79	20250502	184600	697321180	15830	15830	15830	15830	0
80	20250502	184500	697321180	15830	15830	15830	15830	0
81	20250502	184400	697321180	15830	15830	15830	15830	0
82	20250502	184300	697321180	15830	15830	15830	15830	0
83	20250502	184200	697321180	15830	15830	15830	15830	0
84	20250502	184100	697321180	15830	15830	15830	15830	0
85	20250502	184000	697321180	15830	15830	15830	15830	0
86	20250502	183900	697321180	15830	15830	15830	15830	0
87	20250502	183800	697321180	15830	15830	15830	15830	0
88	20250502	183700	697321180	15830	15830	15830	15830	0
89	20250502	183600	697321180	15830	15830	15830	15830	0
90	20250502	183500	697321180	15830	15830	15830	15830	0
91	20250502	183400	697321180	15830	15830	15830	15830	0
92	20250502	183300	697321180	15830	15830	15830	15830	1355
93	20250502	183200	697321180	15830	15830	15830	15830	0
94	20250502	183100	697321180	15830	15830	15830	15830	0
95	20250502	183000	697321180	15830	15830	15830	15830	0
96	20250502	182900	697321180	15830	15830	15830	15830	0
97	20250502	182800	697321180	15830	15830	15830	15830	0
98	20250502	182700	697321180	15830	15830	15830	15830	0
99	20250502	182600	697321180	15830	15830	15830	15830	0
100	20250502	182500	697321180	15830	15830	15830	15830	0
101	20250502	182400	697321180	15830	15830	15830	15830	0
102	20250502	182300	697321180	15830	15830	15830	15830	0
103	20250502	182200	697321180	15830	15830	15830	15830	0
104	20250502	182100	697321180	15830	15830	15830	15830	0
105	20250502	182000	697321180	15830	15830	15830	15830	0
106	20250502	181900	697321180	15830	15830	15830	15830	0
107	20250502	181800	697321180	15830	15830	15830	15830	0
108	20250502	181700	697321180	15830	15830	15830	15830	0
109	20250502	181600	697321180	15830	15830	15830	15830	0
110	20250502	181500	697321180	15830	15830	15830	15830	0
111	20250502	181400	697321180	15830	15830	15830	15830	0
112	20250502	181300	697321180	15830	15830	15830	15830	0
113	20250502	181200	697321180	15830	15830	15830	15830	0
114	20250502	181100	697321180	15830	15830	15830	15830	0
115	20250502	181000	697321180	15830	15830	15830	15830	0
116	20250502	180900	697321180	15830	15830	15830	15830	0
117	20250502	180800	697321180	15830	15830	15830	15830	0
118	20250502	180700	697321180	15830	15830	15830	15830	0
119	20250502	180600	697321180	15830	15830	15830	15830	0
120	20250502	180500	697321180	15830	15830	15830	15830	0
121	20250502	180400	697321180	15830	15830	15830	15830	0
122	20250502	180300	697321180	15830	15830	15830	15830	1355
123	20250502	180200	697321180	15830	15830	15830	15830	0
124	20250502	180100	697321180	15830	15830	15830	15830	0
125	20250502	180000	697321180	15830	15830	15830	15830	0
126	20250502	175900	697321180	15830	15830	15830	15830	0
127	20250502	175800	697321180	15830	15830	15830	15830	0
128	20250502	175700	697321180	15830	15830	15830	15830	0
129	20250502	175600	697321180	15830	15830	15830	15830	0
130	20250502	175500	697321180	15830	15830	15830	15830	0
131	20250502	175400	697321180	15830	15830	15830	15830	0
132	20250502	175300	697321180	15830	15830	15830	15830	0
133	20250502	175200	697321180	15830	15830	15830	15830	0
134	20250502	175100	697321180	15830	15830	15830	15830	0
135	20250502	175000	697321180	15830	15830	15830	15830	0
136	20250502	174900	697321180	15830	15830	15830	15830	0
137	20250502	174800	697321180	15830	15830	15830	15830	0
138	20250502	174700	697321180	15830	15830	15830	15830	0
139	20250502	174600	697321180	15830	15830	15830	15830	0
140	20250502	174500	697321180	15830	15830	15830	15830	0
141	20250502	174400	697321180	15830	15830	15830	15830	0
142	20250502	174300	697321180	15830	15830	15830	15830	0
143	20250502	174200	697321180	15830	15830	15830	15830	0
144	20250502	174100	697321180	15830	15830	15830	15830	0
145	20250502	174000	697321180	15830	15830	15830	15830	0
146	20250502	173900	697321180	15830	15830	15830	15830	0
147	20250502	173800	697321180	15830	15830	15830	15830	0
148	20250502	173700	697321180	15830	15830	15830	15830	0
149	20250502	173600	697321180	15830	15830	15830	15830	0
150	20250502	173500	697321180	15830	15830	15830	15830	0
151	20250502	173400	697321180	15830	15830	15830	15830	0
152	20250502	173300	697321180	15830	15830	15830	15830	1355
153	20250502	173200	697321180	15830	15830	15830	15830	0
154	20250502	173100	697321180	15830	15830	15830	15830	0
155	20250502	173000	697321180	15830	15830	15830	15830	0
156	20250502	172900	697321180	15830	15830	15830	15830	0
157	20250502	172800	697321180	15830	15830	15830	15830	0
158	20250502	172700	697321180	15830	15830	15830	15830	0
159	20250502	172600	697321180	15830	15830	15830	15830	0
160	20250502	172500	697321180	15830	15830	15830	15830	0
161	20250502	172400	697321180	15830	15830	15830	15830	0
162	20250502	172300	697321180	15830	15830	15830	15830	0
163	20250502	172200	697321180	15830	15830	15830	15830	0
164	20250502	172100	697321180	15830	15830	15830	15830	0
165	20250502	172000	697321180	15830	15830	15830	15830	0
166	20250502	171900	697321180	15830	15830	15830	15830	0
167	20250502	171800	697321180	15830	15830	15830	15830	0
168	20250502	171700	697321180	15830	15830	15830	15830	0
169	20250502	171600	697321180	15830	15830	15830	15830	0
170	20250502	171500	697321180	15830	15830	15830	15830	0
171	20250502	171400	697321180	15830	15830	15830	15830	0
172	20250502	171300	697321180	15830	15830	15830	15830	0
173	20250502	171200	697321180	15830	15830	15830	15830	0
174	20250502	171100	697321180	15830	15830	15830	15830	0
175	20250502	171000	697321180	15830	15830	15830	15830	0
176	20250502	170900	697321180	15830	15830	15830	15830	0
177	20250502	170800	697321180	15830	15830	15830	15830	0
178	20250502	170700	697321180	15830	15830	15830	15830	0
179	20250502	170600	697321180	15830	15830	15830	15830	0
180	20250502	170500	697321180	15830	15830	15830	15830	0
181	20250502	170400	697321180	15830	15830	15830	15830	0
182	20250502	170300	697321180	15830	15830	15830	15830	1355
183	20250502	170200	697321180	15830	15830	15830	15830	0
184	20250502	170100	697321180	15830	15830	15830	15830	0
185	20250502	170000	697321180	15830	15830	15830	15830	0
186	20250502	165900	697321180	15830	15830	15830	15830	0
187	20250502	165800	697321180	15830	15830	15830	15830	0
188	20250502	165700	697321180	15830	15830	15830	15830	0
189	20250502	165600	697321180	15830	15830	15830	15830	0
190	20250502	165500	697321180	15830	15830	15830	15830	0
191	20250502	165400	697321180	15830	15830	15830	15830	0
192	20250502	165300	697321180	15830	15830	15830	15830	0
193	20250502	165200	697321180	15830	15830	15830	15830	0
194	20250502	165100	697321180	15830	15830	15830	15830	0
195	20250502	165000	697321180	15830	15830	15830	15830	0
196	20250502	164900	697321180	15830	15830	15830	15830	0
197	20250502	164800	697321180	15830	15830	15830	15830	0
198	20250502	164700	697321180	15830	15830	15830	15830	0
199	20250502	164600	697321180	15830	15830	15830	15830	0
200	20250502	164500	697321180	15830	15830	15830	15830	0
201	20250502	164400	697321180	15830	15830	15830	15830	0
202	20250502	164300	697321180	15830	15830	15830	15830	0
203	20250502	164200	697321180	15830	15830	15830	15830	0
204	20250502	164100	697321180	15830	15830	15830	15830	0
205	20250502	164000	697321180	15830	15830	15830	15830	0
206	20250502	163900	697321180	15830	15830	15830	15830	0
207	20250502	163800	697321180	15830	15830	15830	15830	0
208	20250502	163700	697321180	15830	15830	15830	15830	0
209	20250502	163600	697321180	15830	15830	15830	15830	0
210	20250502	163500	697321180	15830	15830	15830	15830	0
211	20250502	163400	697321180	15830	15830	15830	15830	0
212	20250502	163300	697321180	15830	15830	15830	15830	1355
213	20250502	163200	697321180	15830	15830	15830	15830	0
214	20250502	163100	697321180	15830	15830	15830	15830	0
215	20250502	163000	697321180	15830	15830	15830	15830	0
216	20250502	162900	697321180	15830	15830	15830	15830	0
217	20250502	162800	697321180	15830	15830	15830	15830	0
218	20250502	162700	697321180	15830	15830	15830	15830	0
219	20250502	162600	697321180	15830	15830	15830	15830	0
220	20250502	162500	697321180	15830	15830	15830	15830	0
221	20250502	162400	697321180	15830	15830	15830	15830	0
222	20250502	162300	697321180	15830	15830	15830	15830	0
223	20250502	162200	697321180	15830	15830	15830	15830	0
224	20250502	162100	697321180	15830	15830	15830	15830	0
225	20250502	162000	697321180	15830	15830	15830	15830	0
226	20250502	161900	697321180	15830	15830	15830	15830	0
227	20250502	161800	697321180	15830	15830	15830	15830	0
228	20250502	161700	697321180	15830	15830	15830	15830	0
229	20250502	161600	697321180	15830	15830	15830	15830	0
230	20250502	161500	697321180	15830	15830	15830	15830	0
231	20250502	161400	697321180	15830	15830	15830	15830	0
232	20250502	161300	697321180	15830	15830	15830	15830	0
233	20250502	161200	697321180	15830	15830	15830	15830	0
234	20250502	161100	697321180	15830	15830	15830	15830	0
235	20250502	161000	697321180	15830	15830	15830	15830	0
236	20250502	160900	697321180	15830	15830	15830	15830	0
237	20250502	160800	697321180	15830	15830	15830	15830	0
238	20250502	160700	697321180	15830	15830	15830	15830	0
239	20250502	160600	697321180	15830	15830	15830	15830	0
240	20250502	160500	697321180	15830	15830	15830	15830	0
241	20250502	160400	697321180	15830	15830	15830	15830	0
242	20250502	160300	697321180	15830	15830	15830	15830	1355
243	20250502	160200	697321180	15830	15830	15830	15830	0
244	20250502	160100	697321180	15830	15830	15830	15830	0
245	20250502	160000	697321180	15830	15830	15830	15830	0
246	20250502	155900	697321180	15830	15830	15830	15830	0
247	20250502	155800	697321180	15830	15830	15830	15830	0
248	20250502	155700	697321180	15830	15830	15830	15830	0
249	20250502	155600	697321180	15830	15830	15830	15830	0
250	20250502	155500	697321180	15830	15830	15830	15830	0
251	20250502	155400	697321180	15830	15830	15830	15830	0
252	20250502	155300	697321180	15830	15830	15830	15830	0
253	20250502	155200	697321180	15830	15830	15830	15830	0
254	20250502	155100	697321180	15830	15830	15830	15830	0
255	20250502	155000	697321180	15830	15830	15830	15830	0
256	20250502	154900	697321180	15830	15830	15830	15830	0
257	20250502	154800	697321180	15830	15830	15830	15830	0
258	20250502	154700	697321180	15830	15830	15830	15830	0
259	20250502	154600	697321180	15830	15830	15830	15830	0
260	20250502	154500	697321180	15830	15830	15830	15830	0
261	20250502	154400	697321180	15830	15830	15830	15830	0
262	20250502	154300	697321180	15830	15830	15830	15830	0
263	20250502	154200	697321180	15830	15830	15830	15830	0
264	20250502	154100	697321180	15830	15830	15830	15830	0
265	20250502	154000	697321180	15830	15830	15830	15830	0
266	20250502	153900	697321180	15830	15830	15830	15830	0
267	20250502	153800	697321180	15830	15830	15830	15830	0
268	20250502	153700	697321180	15830	15830	15830	15830	0
269	20250502	153600	697321180	15830	15830	15830	15830	0
270	20250502	153500	697321180	15830	15830	15830	15830	0
271	20250502	153400	697321180	15830	15830	15830	15830	0
272	20250502	153300	697321180	15830	15830	15830	15830	1355
273	20250502	153200	697321180	15830	15830	15830	15830	0
274	20250502	153100	697321180	15830	15830	15830	15830	0
275	20250502	153000	697321180	15830	15830	15830	15830	1355
276	20250502	152900	675871530	15890	15890	15890	15890	0
277	20250502	152800	675871530	15890	15890	15890	15890	0
278	20250502	152700	675871530	15890	15890	15890	15890	0
279	20250502	152600	675871530	15890	15890	15890	15890	0
280	20250502	152500	675871530	15890	15890	15890	15890	0
281	20250502	152400	675871530	15890	15890	15890	15890	0
282	20250502	152300	675871530	15890	15890	15890	15890	0
283	20250502	152200	675871530	15890	15890	15890	15890	0
284	20250502	152100	675871530	15890	15890	15890	15890	0
285	20250502	152000	675871530	15890	15890	15890	15890	0
286	20250502	151900	675871530	15890	15880	15890	15880	202
287	20250502	151800	672663740	15890	15890	15890	15890	0
288	20250502	151700	672663740	15890	15890	15890	15890	301
289	20250502	151600	667880850	15880	15880	15890	15880	131
290	20250502	151500	665800560	15890	15890	15890	15880	340
291	20250502	151400	660401320	15880	15880	15890	15880	290
292	20250502	151300	655793820	15890	15880	15890	15880	58
293	20250502	151200	654872760	15880	15850	15890	15850	706
294	20250502	151100	643667600	15850	15850	15850	15850	94
295	20250502	151000	642177700	15840	15840	15840	15840	0
296	20250502	150900	642177700	15840	15860	15860	15840	35
297	20250502	150800	641623180	15850	15850	15850	15850	0
298	20250502	150700	641623180	15850	15830	15850	15820	228
299	20250502	150600	638009870	15850	15850	15850	15850	2
300	20250502	150500	637978170	15860	15860	15860	15860	1
301	20250502	150400	637962310	15820	15820	15820	15820	11
302	20250502	150300	637788290	15820	15840	15840	15820	18
303	20250502	150200	637503290	15820	15820	15820	15820	0
304	20250502	150100	637503290	15820	15870	15870	15820	20
305	20250502	150000	637186730	15870	15830	15870	15830	103
306	20250502	145900	635556050	15870	15840	15870	15840	14
307	20250502	145800	635334230	15850	15850	15850	15840	103
308	20250502	145700	633702200	15860	15860	15860	15860	1
309	20250502	145600	633686340	15820	15840	15840	15820	102
310	20250502	145500	632071700	15860	15860	15860	15860	0
311	20250502	145400	632071700	15860	15860	15860	15860	94
312	20250502	145300	630580860	15860	15860	15860	15860	14
313	20250502	145200	630358820	15880	15880	15880	15860	99
314	20250502	145100	628788380	15880	15870	15880	15860	147
315	20250502	145000	626454780	15860	15870	15870	15860	191
316	20250502	144900	623424520	15870	15860	15870	15860	88
317	20250502	144800	622028830	15870	15860	15870	15850	576
318	20250502	144700	612898540	15860	15840	15860	15840	39
319	20250502	144600	612280760	15870	15840	15870	15840	289
320	20250502	144500	607698140	15830	15840	15850	15830	59
321	20250502	144400	606763730	15860	15860	15860	15860	0
322	20250502	144300	606763730	15860	15850	15860	15850	105
323	20250502	144200	605099460	15870	15870	15870	15870	1
324	20250502	144100	605083590	15860	15870	15880	15860	368
325	20250502	144000	599243740	15870	15880	15880	15870	50
326	20250502	143900	598450160	15890	15870	15890	15870	165
327	20250502	143800	595830590	15870	15860	15870	15860	158
328	20250502	143700	593323510	15860	15880	15880	15860	509
329	20250502	143600	585245750	15870	15870	15870	15870	38
330	20250502	143500	584642690	15890	15830	15890	15830	177
331	20250502	143400	581835070	15850	15850	15850	15840	95
332	20250502	143300	580329700	15860	15860	15860	15860	0
333	20250502	143200	580329700	15860	15860	15860	15840	82
334	20250502	143100	579029940	15860	15850	15860	15850	140
335	20250502	143000	576809920	15870	15870	15870	15870	0
336	20250502	142900	576809920	15870	15870	15870	15860	60
337	20250502	142800	575858290	15880	15870	15890	15870	314
338	20250502	142700	570873390	15860	15880	15880	15860	142
339	20250502	142600	568620500	15870	15870	15870	15870	50
340	20250502	142500	567827000	15870	15870	15870	15860	177
341	20250502	142400	565018390	15870	15880	15880	15870	17
342	20250502	142300	564748590	15870	15890	15890	15870	73
343	20250502	142200	563589720	15890	15880	15890	15880	39
344	20250502	142100	562970390	15890	15880	15890	15880	97
345	20250502	142000	561430010	15880	15890	15890	15880	156
346	20250502	141900	558951730	15890	15860	15890	15860	226
347	20250502	141800	555363550	15850	15820	15850	15820	272
348	20250502	141700	551055680	15840	15840	15840	15840	0
349	20250502	141600	551055680	15840	15830	15840	15820	104
350	20250502	141500	549409870	15840	15830	15840	15830	81
351	20250502	141400	548127630	15820	15840	15840	15820	38
352	20250502	141300	547526450	15820	15830	15840	15820	52
353	20250502	141200	546703450	15830	15830	15830	15830	53
354	20250502	141100	545864460	15840	15820	15840	15820	84
355	20250502	141000	544535080	15840	15840	15840	15840	1
356	20250502	140900	544519240	15840	15830	15840	15820	225
357	20250502	140800	540957750	15830	15830	15830	15830	134
358	20250502	140700	538836530	15840	15840	15840	15830	233
359	20250502	140600	535146720	15840	15840	15840	15840	0
360	20250502	140500	535146720	15840	15830	15840	15830	117
361	20250502	140400	533293940	15840	15840	15840	15840	0
362	20250502	140300	533293940	15840	15850	15850	15840	52
363	20250502	140200	532470020	15860	15860	15860	15860	2
364	20250502	140100	532438300	15890	15830	15890	15830	1547
365	20250502	140000	507919320	15820	15830	15830	15820	53
366	20250502	135900	507080840	15830	15830	15830	15830	0
367	20250502	135800	507080840	15830	15820	15840	15820	200
368	20250502	135700	503914330	15820	15820	15820	15820	0
369	20250502	135600	503914330	15820	15820	15820	15820	38
370	20250502	135500	503313170	15830	15820	15840	15820	45
371	20250502	135400	502600890	15820	15820	15830	15820	93
372	20250502	135300	501129620	15820	15820	15820	15820	38
373	20250502	135200	500528460	15820	15820	15820	15820	68
374	20250502	135100	499452700	15820	15820	15820	15810	92
375	20250502	135000	497997640	15820	15830	15830	15820	215
376	20250502	134900	494594320	15820	15820	15820	15820	88
377	20250502	134800	493202160	15820	15820	15820	15820	0
378	20250502	134700	493202160	15820	15830	15830	15820	168
379	20250502	134600	490543750	15830	15820	15830	15820	583
380	20250502	134500	481320660	15820	15820	15820	15820	93
381	20250502	134400	479849400	15820	15820	15820	15820	14
382	20250502	134300	479627920	15820	15830	15830	15820	39
383	20250502	134200	479010930	15830	15820	15830	15820	170
384	20250502	134100	476320550	15820	15820	15820	15820	0
385	20250502	134000	476320550	15820	15820	15820	15820	38
386	20250502	133900	475719390	15820	15820	15830	15820	72
387	20250502	133800	474579690	15820	15810	15820	15810	134
388	20250502	133700	472460720	15810	15810	15810	15810	0
389	20250502	133600	472460720	15810	15820	15820	15810	107
390	20250502	133500	470768560	15820	15820	15820	15820	73
391	20250502	133400	469613700	15820	15820	15820	15820	100
392	20250502	133300	468031700	15820	15820	15820	15820	38
393	20250502	133200	467430540	15830	15830	15830	15830	19
394	20250502	133100	467129770	15830	15820	15830	15820	154
395	20250502	133000	464692870	15830	15830	15830	15830	15
396	20250502	132900	464455420	15830	15830	15830	15830	72
397	20250502	132800	463315660	15830	15830	15830	15830	75
398	20250502	132700	462128410	15820	15820	15820	15820	92
399	20250502	132600	460672970	15820	15820	15820	15820	16
400	20250502	132500	460419850	15820	15830	15830	15820	75
401	20250502	132400	459232970	15830	15830	15830	15830	11
402	20250502	132300	459058840	15830	15820	15830	15820	121
403	20250502	132200	457143530	15820	15820	15820	15820	39
404	20250502	132100	456526550	15830	15830	15830	15830	22
405	20250502	132000	456178290	15820	15830	15830	15820	109
406	20250502	131900	454453370	15830	15820	15830	15820	14
407	20250502	131800	454231760	15830	15820	15830	15820	100
408	20250502	131700	452649250	15830	15830	15830	15830	74
409	20250502	131600	451477830	15820	15820	15820	15820	38
410	20250502	131500	450876670	15820	15820	15830	15820	144
411	20250502	131400	448597690	15820	15820	15820	15820	50
412	20250502	131300	447806690	15820	15820	15820	15820	37
413	20250502	131200	447221350	15820	15820	15820	15820	12
414	20250502	131100	447031510	15830	15810	15830	15810	173
415	20250502	131000	444294330	15820	15820	15820	15820	15
416	20250502	130900	444057030	15820	15820	15820	15810	135
417	20250502	130800	441921710	15820	15820	15820	15820	0
418	20250502	130700	441921710	15820	15830	15830	15820	152
419	20250502	130600	439516060	15830	15820	15830	15820	75
420	20250502	130500	438328920	15810	15820	15820	15810	103
421	20250502	130400	436699840	15810	15820	15820	15810	58
422	20250502	130300	435782480	15820	15820	15820	15820	0
423	20250502	130200	435782480	15820	15840	15840	15820	53
424	20250502	130100	434943720	15840	15830	15840	15830	148
425	20250502	130000	432600080	15830	15830	15830	15830	85
426	20250502	125900	431254530	15830	15840	15850	15830	195
427	20250502	125800	428165300	15820	15840	15840	15820	99
428	20250502	125700	426597900	15820	15820	15820	15820	8
429	20250502	125600	426471340	15820	15820	15820	15820	38
430	20250502	125500	425870180	15810	15810	15810	15810	38
431	20250502	125400	425269400	15800	15800	15800	15800	16
432	20250502	125300	425016600	15860	15830	15860	15830	67
433	20250502	125200	423955120	15840	15840	15840	15840	0
434	20250502	125100	423955120	15840	15830	15860	15830	309
435	20250502	125000	419059600	15840	15840	15840	15840	27
436	20250502	124900	418631920	15850	15800	15850	15800	233
437	20250502	124800	414946080	15800	15800	15800	15800	0
438	20250502	124700	414946080	15800	15820	15820	15800	93
439	20250502	124600	413475560	15820	15820	15820	15820	46
440	20250502	124500	412747840	15820	15820	15820	15820	0
441	20250502	124400	412747840	15820	15820	15820	15820	38
442	20250502	124300	412146680	15820	15820	15820	15820	19
443	20250502	124200	411846100	15820	15820	15820	15820	38
444	20250502	124100	411244940	15820	15820	15820	15820	9
445	20250502	124000	411102560	15820	15830	15840	15820	143
446	20250502	123900	408838750	15820	15820	15820	15820	65
447	20250502	123800	407810450	15820	15810	15830	15810	103
448	20250502	123700	406180600	15810	15810	15810	15810	38
449	20250502	123600	405579820	15830	15830	15830	15830	52
450	20250502	123500	404756660	15830	15830	15830	15830	51
451	20250502	123400	403949330	15830	15840	15840	15830	52
452	20250502	123300	403126160	15840	15830	15840	15800	139
453	20250502	123200	400927150	15830	15830	15830	15830	70
454	20250502	123100	399819050	15820	15820	15820	15800	199
455	20250502	123000	396671630	15800	15800	15800	15800	113
456	20250502	122900	394886230	15800	15800	15800	15800	38
457	20250502	122800	394285830	15800	15800	15800	15800	0
458	20250502	122700	394285830	15800	15800	15800	15800	52
459	20250502	122600	393464230	15840	15790	15840	15790	252
460	20250502	122500	389478710	15810	15790	15810	15790	123
461	20250502	122400	387535030	15790	15790	15790	15790	37
462	20250502	122300	386950800	15800	15800	15800	15800	106
463	20250502	122200	385276000	15790	15790	15790	15770	117
464	20250502	122100	383429550	15790	15790	15790	15790	42
465	20250502	122000	382766370	15770	15790	15790	15770	85
466	20250502	121900	381425440	15770	15790	15790	15770	14
467	20250502	121800	381204640	15770	15780	15780	15770	94
468	20250502	121700	379721700	15790	15780	15790	15780	54
469	20250502	121600	378869570	15780	15790	15790	15780	47
470	20250502	121500	378127900	15780	15790	15790	15780	165
471	20250502	121400	375523020	15800	15790	15800	15790	14
472	20250502	121300	375301950	15810	15790	15810	15790	164
473	20250502	121200	372711070	15800	15800	15800	15800	0
474	20250502	121100	372711070	15800	15790	15800	15770	181
475	20250502	121000	369853380	15790	15780	15790	15780	118
476	20250502	120900	367990730	15770	15770	15770	15770	51
477	20250502	120800	367186460	15790	15790	15790	15790	38
478	20250502	120700	366586440	15800	15790	15800	15790	115
479	20250502	120600	364770010	15790	15790	15790	15790	52
480	20250502	120500	363948930	15800	15800	15800	15800	4
481	20250502	120400	363885730	15790	15780	15800	15780	188
482	20250502	120300	360917200	15760	15760	15760	15760	13
483	20250502	120200	360712320	15760	15780	15780	15760	85
484	20250502	120100	359371780	15790	15760	15790	15750	304
485	20250502	120000	354572790	15760	15770	15770	15760	89
486	20250502	115900	353169640	15760	15760	15760	15760	37
487	20250502	115800	352586520	15760	15760	15760	15760	13
488	20250502	115700	352381640	15780	15780	15780	15780	95
489	20250502	115600	350882540	15750	15750	15750	15750	15
490	20250502	115500	350646290	15770	15770	15780	15770	160
491	20250502	115400	348122370	15760	15760	15760	15760	49
492	20250502	115300	347350130	15750	15760	15760	15750	106
493	20250502	115200	345680080	15760	15760	15760	15760	0
494	20250502	115100	345680080	15760	15760	15760	15760	38
495	20250502	115000	345081200	15760	15780	15780	15760	410
496	20250502	114900	338617300	15780	15800	15800	15780	151
497	20250502	114800	336234450	15790	15780	15790	15780	112
498	20250502	114700	334466480	15780	15780	15780	15780	49
499	20250502	114600	333693260	15780	15780	15780	15780	37
500	20250502	114500	333109400	15780	15780	15780	15780	71
501	20250502	114400	331989020	15790	15790	15790	15790	67
502	20250502	114300	330931090	15800	15800	15800	15800	1
503	20250502	114200	330915290	15780	15790	15810	15780	104
504	20250502	114100	329273500	15790	15790	15790	15790	1
505	20250502	114000	329257710	15780	15790	15790	15780	86
506	20250502	113900	327900620	15800	15790	15800	15780	532
507	20250502	113800	319505610	15790	15790	15790	15790	62
508	20250502	113700	318526630	15790	15790	15790	15780	62
509	20250502	113600	317548120	15780	15780	15780	15780	52
510	20250502	113500	316727560	15790	15780	15790	15780	93
511	20250502	113400	315260010	15790	15790	15790	15790	20
512	20250502	113300	314944210	15790	15780	15790	15780	125
513	20250502	113200	312970940	15780	15780	15780	15780	8
514	20250502	113100	312844700	15780	15790	15790	15780	101
515	20250502	113000	311250290	15780	15780	15780	15780	38
516	20250502	112900	310650650	15780	15790	15790	15780	37
517	20250502	112800	310066430	15790	15790	15790	15790	38
518	20250502	112700	309466410	15800	15800	15800	15800	100
519	20250502	112600	307886410	15790	15790	15800	15790	55
520	20250502	112500	307017910	15810	15810	15810	15810	1
521	20250502	112400	307002100	15800	15800	15800	15790	114
522	20250502	112300	305201050	15800	15800	15800	15800	27
523	20250502	112200	304774450	15800	15790	15800	15790	150
524	20250502	112100	302404920	15780	15800	15800	15780	15
525	20250502	112000	302168180	15810	15800	15810	15800	53
526	20250502	111900	301330770	15800	15800	15800	15800	38
527	20250502	111800	300730370	15800	15800	15800	15800	14
528	20250502	111700	300509170	15820	15800	15820	15800	40
529	20250502	111600	299877140	15830	15810	15830	15800	104
530	20250502	111500	298233020	15800	15800	15800	15800	186
531	20250502	111400	295294220	15800	15800	15800	15800	1
532	20250502	111300	295278420	15800	15790	15800	15790	266
533	20250502	111200	291075870	15780	15780	15780	15780	2
534	20250502	111100	291044310	15780	15780	15780	15780	36
535	20250502	111000	290476230	15780	15780	15780	15780	47
536	20250502	110900	289734570	15800	15780	15800	15780	76
537	20250502	110800	288533970	15780	15780	15780	15780	54
538	20250502	110700	287681850	15790	15790	15790	15790	71
539	20250502	110600	286560760	15780	15780	15780	15780	38
540	20250502	110500	285961120	15780	15780	15780	15780	12
541	20250502	110400	285771760	15780	15780	15780	15780	39
542	20250502	110300	285156340	15850	15850	15850	15850	1
543	20250502	110200	285140490	15780	15790	15790	15780	82
544	20250502	110100	283845850	15900	15780	15900	15750	679
545	20250502	110000	273101440	15780	15800	15800	15780	103
546	20250502	105900	271474160	15800	15810	15810	15800	88
547	20250502	105800	270083260	15810	15800	15820	15800	21
548	20250502	105700	269751180	15800	15820	15820	15800	60
549	20250502	105600	268803000	15830	15820	15830	15820	95
550	20250502	105500	267299900	15800	15800	15800	15800	38
551	20250502	105400	266699500	15800	15800	15800	15800	14
552	20250502	105300	266478300	15800	15800	15800	15800	39
553	20250502	105200	265862100	15800	15800	15800	15800	52
554	20250502	105100	265040500	15830	15810	15830	15810	62
555	20250502	105000	264060200	15820	15810	15820	15810	76
556	20250502	104900	262858260	15810	15830	15830	15810	34
557	20250502	104800	262320500	15830	15830	15830	15830	101
558	20250502	104700	260721670	15840	15830	15840	15830	131
559	20250502	104600	258647340	15830	15830	15830	15830	85
560	20250502	104500	257301790	15830	15830	15830	15830	33
561	20250502	104400	256779400	15820	15830	15830	15820	107
562	20250502	104300	255086640	15830	15830	15830	15830	7
563	20250502	104200	254975830	15830	15830	15830	15830	55
564	20250502	104100	254105180	15830	15830	15830	15830	291
565	20250502	104000	249498650	15840	15840	15850	15840	126
566	20250502	103900	247502800	15840	15820	15840	15820	124
567	20250502	103800	245540340	15830	15830	15830	15830	0
568	20250502	103700	245540340	15830	15830	15830	15820	89
569	20250502	103600	244131860	15830	15820	15830	15820	117
570	20250502	103500	242280850	15830	15820	15830	15820	88
571	20250502	103400	240888670	15830	15820	15830	15820	50
572	20250502	103300	240097470	15820	15830	15830	15820	56
573	20250502	103200	239211450	15840	15820	15840	15820	39
574	20250502	103100	238594450	15840	15830	15850	15830	219
575	20250502	103000	235125330	15830	15830	15830	15830	38
576	20250502	102900	234523790	15830	15840	15840	15830	104
577	20250502	102800	232876960	15830	15830	15830	15820	55
578	20250502	102700	232006690	15850	15850	15850	15850	2
579	20250502	102600	231974990	15830	15840	15850	15830	96
580	20250502	102500	230454350	15830	15850	15850	15830	258
581	20250502	102400	226370170	15830	15830	15830	15830	38
582	20250502	102300	225768630	15860	15830	15860	15830	51
583	20250502	102200	224961270	15860	15840	15860	15830	346
584	20250502	102100	219480910	15850	15840	15850	15830	40
585	20250502	102000	218847310	15850	15840	15850	15840	68
586	20250502	101900	217770180	15850	15830	15850	15830	180
587	20250502	101800	214920040	15830	15830	15830	15830	88
588	20250502	101700	213527000	15820	15840	15840	15820	168
589	20250502	101600	210866960	15830	15830	15830	15830	1
590	20250502	101500	210851130	15830	15840	15840	15830	215
591	20250502	101400	207445910	15850	15840	15850	15840	62
592	20250502	101300	206463770	15840	15840	15840	15840	1
593	20250502	101200	206447930	15860	15850	15860	15840	97
594	20250502	101100	204910960	15860	15860	15860	15860	3
595	20250502	101000	204863380	15850	15860	15860	15850	56
596	20250502	100900	203975610	15860	15860	15870	15850	132
597	20250502	100800	201882570	15840	15840	15840	15840	37
598	20250502	100700	201296490	15860	15870	15870	15860	16
599	20250502	100600	201042670	15870	15860	15870	15860	286
600	20250502	100500	196504370	15860	15840	15860	15840	24
601	20250502	100400	196123750	15860	15860	15860	15860	102
602	20250502	100300	194506030	15860	15860	15860	15860	38
603	20250502	100200	193903350	15870	15870	15870	15870	3
604	20250502	100100	193855740	15850	15850	15850	15850	48
605	20250502	100000	193094940	15850	15850	15850	15850	1
606	20250502	095900	193079090	15850	15860	15880	15840	572
607	20250502	095800	184002990	15850	15860	15860	15850	51
608	20250502	095700	183194630	15840	15840	15840	15840	38
609	20250502	095600	182592710	15840	15840	15840	15840	0
610	20250502	095500	182592710	15840	15840	15840	15840	38
611	20250502	095400	181990790	15840	15840	15840	15840	38
612	20250502	095300	181388870	15870	15870	15880	15870	329
613	20250502	095200	176166620	15870	15860	15870	15860	39
614	20250502	095100	175548070	15870	15860	15870	15860	63
615	20250502	095000	174548420	15860	15860	15860	15820	102
616	20250502	094900	172932220	15840	15840	15870	15840	40
617	20250502	094800	172298560	15800	15830	15830	15800	143
618	20250502	094700	170036710	15820	15830	15830	15820	47
619	20250502	094600	169293160	15830	15820	15830	15770	222
620	20250502	094500	165784940	15820	15820	15820	15820	167
621	20250502	094400	163143000	15820	15830	15830	15820	210
622	20250502	094300	159820790	15840	15840	15840	15840	5
623	20250502	094200	159741590	15870	15880	15880	15840	69
624	20250502	094100	158648440	15840	15820	15840	15820	63
625	20250502	094000	157651280	15840	15830	15840	15830	81
626	20250502	093900	156369030	15830	15830	15830	15820	137
627	20250502	093800	154201050	15830	15830	15840	15830	121
628	20250502	093700	152285610	15830	15830	15830	15830	169
629	20250502	093600	149610340	15820	15830	15830	15820	212
630	20250502	093500	146256220	15860	15860	15860	15860	220
631	20250502	093400	142767020	15860	15860	15860	15860	38
632	20250502	093300	142164340	15860	15880	15890	15860	36
633	20250502	093200	141593250	15890	15860	15890	15860	467
634	20250502	093100	134176520	15860	15840	15880	15840	611
635	20250502	093000	124497860	15840	15820	15840	15760	251
636	20250502	092900	120528750	15830	15770	15830	15770	1149
637	20250502	092800	102346470	15770	15750	15770	15730	180
638	20250502	092700	99510260	15750	15760	15760	15710	207
639	20250502	092600	96253610	15720	15740	15750	15720	451
640	20250502	092500	89152440	15720	15720	15750	15720	41
641	20250502	092400	88507860	15740	15740	15740	15740	55
642	20250502	092300	87642160	15710	15730	15730	15710	53
643	20250502	092200	86809370	15720	15720	15720	15710	88
644	20250502	092100	85426520	15710	15710	15710	15710	38
645	20250502	092000	84829540	15710	15710	15710	15710	1
646	20250502	091900	84813830	15710	15720	15760	15700	356
647	20250502	091800	79216200	15700	15700	15700	15700	0
648	20250502	091700	79216200	15700	15720	15750	15700	169
649	20250502	091600	76558100	15720	15680	15720	15680	121
650	20250502	091500	74657500	15690	15690	15690	15690	2
651	20250502	091400	74626120	15680	15700	15700	15670	400
652	20250502	091300	68357010	15690	15690	15690	15690	0
653	20250502	091200	68357010	15690	15730	15730	15690	41
654	20250502	091100	67713640	15720	15690	15720	15680	1066
655	20250502	091000	50993850	15680	15690	15690	15680	38
656	20250502	090900	50397930	15690	15680	15720	15680	295
657	20250502	090800	45764410	15680	15680	15710	15680	62
658	20250502	090700	44791640	15680	15680	15680	15680	105
659	20250502	090600	43145240	15680	15680	15680	15680	32
660	20250502	090500	42643480	15670	15660	15670	15660	62
661	20250502	090400	41672330	15730	15740	15740	15720	574
662	20250502	090300	32638720	15740	15610	15740	15610	77
663	20250502	090200	31436120	15780	15770	15780	15770	500
664	20250502	090100	23546320	15780	15790	15790	15550	850
665	20250502	090000	10175180	15790	15800	15800	15790	644