KissMeData/150900/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	201000	314643695	4990	4990	4990	4990	2127
3	20250502	200900	314643695	4990	4990	4990	4990	0
4	20250502	200800	314643695	4990	4990	4990	4990	0
5	20250502	200700	314643695	4990	4990	4990	4990	0
6	20250502	200600	314643695	4990	4990	4990	4990	0
7	20250502	200500	314643695	4990	4990	4990	4990	0
8	20250502	200400	314643695	4990	4990	4990	4990	0
9	20250502	200300	314643695	4990	4990	4990	4990	0
10	20250502	200200	314643695	4990	4990	4990	4990	0
11	20250502	200100	314643695	4990	4990	4990	4990	0
12	20250502	200000	314643695	4990	4990	4990	4990	0
13	20250502	195900	314643695	4990	4990	4990	4990	0
14	20250502	195800	314643695	4990	4990	4990	4990	0
15	20250502	195700	314643695	4990	4990	4990	4990	0
16	20250502	195600	314643695	4990	4990	4990	4990	0
17	20250502	195500	314643695	4990	4990	4990	4990	0
18	20250502	195400	314643695	4990	4990	4990	4990	0
19	20250502	195300	314643695	4990	4990	4990	4990	0
20	20250502	195200	314643695	4990	4990	4990	4990	0
21	20250502	195100	314643695	4990	4990	4990	4990	0
22	20250502	195000	314643695	4990	4990	4990	4990	0
23	20250502	194900	314643695	4990	4990	4990	4990	0
24	20250502	194800	314643695	4990	4990	4990	4990	0
25	20250502	194700	314643695	4990	4990	4990	4990	0
26	20250502	194600	314643695	4990	4990	4990	4990	0
27	20250502	194500	314643695	4990	4990	4990	4990	0
28	20250502	194400	314643695	4990	4990	4990	4990	0
29	20250502	194300	314643695	4990	4990	4990	4990	0
30	20250502	194200	314643695	4990	4990	4990	4990	0
31	20250502	194100	314643695	4990	4990	4990	4990	0
32	20250502	194000	314643695	4990	4990	4990	4990	2127
33	20250502	193900	314643695	4990	4990	4990	4990	0
34	20250502	193800	314643695	4990	4990	4990	4990	0
35	20250502	193700	314643695	4990	4990	4990	4990	0
36	20250502	193600	314643695	4990	4990	4990	4990	0
37	20250502	193500	314643695	4990	4990	4990	4990	0
38	20250502	193400	314643695	4990	4990	4990	4990	0
39	20250502	193300	314643695	4990	4990	4990	4990	0
40	20250502	193200	314643695	4990	4990	4990	4990	0
41	20250502	193100	314643695	4990	4990	4990	4990	0
42	20250502	193000	314643695	4990	4990	4990	4990	0
43	20250502	192900	314643695	4990	4990	4990	4990	0
44	20250502	192800	314643695	4990	4990	4990	4990	0
45	20250502	192700	314643695	4990	4990	4990	4990	0
46	20250502	192600	314643695	4990	4990	4990	4990	0
47	20250502	192500	314643695	4990	4990	4990	4990	0
48	20250502	192400	314643695	4990	4990	4990	4990	0
49	20250502	192300	314643695	4990	4990	4990	4990	0
50	20250502	192200	314643695	4990	4990	4990	4990	0
51	20250502	192100	314643695	4990	4990	4990	4990	0
52	20250502	192000	314643695	4990	4990	4990	4990	0
53	20250502	191900	314643695	4990	4990	4990	4990	0
54	20250502	191800	314643695	4990	4990	4990	4990	0
55	20250502	191700	314643695	4990	4990	4990	4990	0
56	20250502	191600	314643695	4990	4990	4990	4990	0
57	20250502	191500	314643695	4990	4990	4990	4990	0
58	20250502	191400	314643695	4990	4990	4990	4990	0
59	20250502	191300	314643695	4990	4990	4990	4990	0
60	20250502	191200	314643695	4990	4990	4990	4990	0
61	20250502	191100	314643695	4990	4990	4990	4990	0
62	20250502	191000	314643695	4990	4990	4990	4990	2127
63	20250502	190900	314643695	4990	4990	4990	4990	0
64	20250502	190800	314643695	4990	4990	4990	4990	0
65	20250502	190700	314643695	4990	4990	4990	4990	0
66	20250502	190600	314643695	4990	4990	4990	4990	0
67	20250502	190500	314643695	4990	4990	4990	4990	0
68	20250502	190400	314643695	4990	4990	4990	4990	0
69	20250502	190300	314643695	4990	4990	4990	4990	0
70	20250502	190200	314643695	4990	4990	4990	4990	0
71	20250502	190100	314643695	4990	4990	4990	4990	0
72	20250502	190000	314643695	4990	4990	4990	4990	0
73	20250502	185900	314643695	4990	4990	4990	4990	0
74	20250502	185800	314643695	4990	4990	4990	4990	0
75	20250502	185700	314643695	4990	4990	4990	4990	0
76	20250502	185600	314643695	4990	4990	4990	4990	0
77	20250502	185500	314643695	4990	4990	4990	4990	0
78	20250502	185400	314643695	4990	4990	4990	4990	0
79	20250502	185300	314643695	4990	4990	4990	4990	0
80	20250502	185200	314643695	4990	4990	4990	4990	0
81	20250502	185100	314643695	4990	4990	4990	4990	0
82	20250502	185000	314643695	4990	4990	4990	4990	0
83	20250502	184900	314643695	4990	4990	4990	4990	0
84	20250502	184800	314643695	4990	4990	4990	4990	0
85	20250502	184700	314643695	4990	4990	4990	4990	0
86	20250502	184600	314643695	4990	4990	4990	4990	0
87	20250502	184500	314643695	4990	4990	4990	4990	0
88	20250502	184400	314643695	4990	4990	4990	4990	0
89	20250502	184300	314643695	4990	4990	4990	4990	0
90	20250502	184200	314643695	4990	4990	4990	4990	0
91	20250502	184100	314643695	4990	4990	4990	4990	0
92	20250502	184000	314643695	4990	4990	4990	4990	2127
93	20250502	183900	314643695	4990	4990	4990	4990	0
94	20250502	183800	314643695	4990	4990	4990	4990	0
95	20250502	183700	314643695	4990	4990	4990	4990	0
96	20250502	183600	314643695	4990	4990	4990	4990	0
97	20250502	183500	314643695	4990	4990	4990	4990	0
98	20250502	183400	314643695	4990	4990	4990	4990	0
99	20250502	183300	314643695	4990	4990	4990	4990	0
100	20250502	183200	314643695	4990	4990	4990	4990	0
101	20250502	183100	314643695	4990	4990	4990	4990	0
102	20250502	183000	314643695	4990	4990	4990	4990	0
103	20250502	182900	314643695	4990	4990	4990	4990	0
104	20250502	182800	314643695	4990	4990	4990	4990	0
105	20250502	182700	314643695	4990	4990	4990	4990	0
106	20250502	182600	314643695	4990	4990	4990	4990	0
107	20250502	182500	314643695	4990	4990	4990	4990	0
108	20250502	182400	314643695	4990	4990	4990	4990	0
109	20250502	182300	314643695	4990	4990	4990	4990	0
110	20250502	182200	314643695	4990	4990	4990	4990	0
111	20250502	182100	314643695	4990	4990	4990	4990	0
112	20250502	182000	314643695	4990	4990	4990	4990	0
113	20250502	181900	314643695	4990	4990	4990	4990	0
114	20250502	181800	314643695	4990	4990	4990	4990	0
115	20250502	181700	314643695	4990	4990	4990	4990	0
116	20250502	181600	314643695	4990	4990	4990	4990	0
117	20250502	181500	314643695	4990	4990	4990	4990	0
118	20250502	181400	314643695	4990	4990	4990	4990	0
119	20250502	181300	314643695	4990	4990	4990	4990	0
120	20250502	181200	314643695	4990	4990	4990	4990	0
121	20250502	181100	314643695	4990	4990	4990	4990	0
122	20250502	181000	314643695	4990	4990	4990	4990	2127
123	20250502	180900	314643695	4990	4990	4990	4990	0
124	20250502	180800	314643695	4990	4990	4990	4990	0
125	20250502	180700	314643695	4990	4990	4990	4990	0
126	20250502	180600	314643695	4990	4990	4990	4990	0
127	20250502	180500	314643695	4990	4990	4990	4990	0
128	20250502	180400	314643695	4990	4990	4990	4990	0
129	20250502	180300	314643695	4990	4990	4990	4990	0
130	20250502	180200	314643695	4990	4990	4990	4990	0
131	20250502	180100	314643695	4990	4990	4990	4990	0
132	20250502	180000	314643695	4990	4990	4990	4990	0
133	20250502	175900	314643695	4990	4990	4990	4990	0
134	20250502	175800	314643695	4990	4990	4990	4990	0
135	20250502	175700	314643695	4990	4990	4990	4990	0
136	20250502	175600	314643695	4990	4990	4990	4990	0
137	20250502	175500	314643695	4990	4990	4990	4990	0
138	20250502	175400	314643695	4990	4990	4990	4990	0
139	20250502	175300	314643695	4990	4990	4990	4990	0
140	20250502	175200	314643695	4990	4990	4990	4990	0
141	20250502	175100	314643695	4990	4990	4990	4990	0
142	20250502	175000	314643695	4990	4990	4990	4990	0
143	20250502	174900	314643695	4990	4990	4990	4990	0
144	20250502	174800	314643695	4990	4990	4990	4990	0
145	20250502	174700	314643695	4990	4990	4990	4990	0
146	20250502	174600	314643695	4990	4990	4990	4990	0
147	20250502	174500	314643695	4990	4990	4990	4990	0
148	20250502	174400	314643695	4990	4990	4990	4990	0
149	20250502	174300	314643695	4990	4990	4990	4990	0
150	20250502	174200	314643695	4990	4990	4990	4990	0
151	20250502	174100	314643695	4990	4990	4990	4990	0
152	20250502	174000	314643695	4990	4990	4990	4990	2127
153	20250502	173900	314643695	4990	4990	4990	4990	0
154	20250502	173800	314643695	4990	4990	4990	4990	0
155	20250502	173700	314643695	4990	4990	4990	4990	0
156	20250502	173600	314643695	4990	4990	4990	4990	0
157	20250502	173500	314643695	4990	4990	4990	4990	0
158	20250502	173400	314643695	4990	4990	4990	4990	0
159	20250502	173300	314643695	4990	4990	4990	4990	0
160	20250502	173200	314643695	4990	4990	4990	4990	0
161	20250502	173100	314643695	4990	4990	4990	4990	0
162	20250502	173000	314643695	4990	4990	4990	4990	0
163	20250502	172900	314643695	4990	4990	4990	4990	0
164	20250502	172800	314643695	4990	4990	4990	4990	0
165	20250502	172700	314643695	4990	4990	4990	4990	0
166	20250502	172600	314643695	4990	4990	4990	4990	0
167	20250502	172500	314643695	4990	4990	4990	4990	0
168	20250502	172400	314643695	4990	4990	4990	4990	0
169	20250502	172300	314643695	4990	4990	4990	4990	0
170	20250502	172200	314643695	4990	4990	4990	4990	0
171	20250502	172100	314643695	4990	4990	4990	4990	0
172	20250502	172000	314643695	4990	4990	4990	4990	0
173	20250502	171900	314643695	4990	4990	4990	4990	0
174	20250502	171800	314643695	4990	4990	4990	4990	0
175	20250502	171700	314643695	4990	4990	4990	4990	0
176	20250502	171600	314643695	4990	4990	4990	4990	0
177	20250502	171500	314643695	4990	4990	4990	4990	0
178	20250502	171400	314643695	4990	4990	4990	4990	0
179	20250502	171300	314643695	4990	4990	4990	4990	0
180	20250502	171200	314643695	4990	4990	4990	4990	0
181	20250502	171100	314643695	4990	4990	4990	4990	0
182	20250502	171000	314643695	4990	4990	4990	4990	2127
183	20250502	170900	314643695	4990	4990	4990	4990	0
184	20250502	170800	314643695	4990	4990	4990	4990	0
185	20250502	170700	314643695	4990	4990	4990	4990	0
186	20250502	170600	314643695	4990	4990	4990	4990	0
187	20250502	170500	314643695	4990	4990	4990	4990	0
188	20250502	170400	314643695	4990	4990	4990	4990	0
189	20250502	170300	314643695	4990	4990	4990	4990	0
190	20250502	170200	314643695	4990	4990	4990	4990	0
191	20250502	170100	314643695	4990	4990	4990	4990	0
192	20250502	170000	314643695	4990	4990	4990	4990	0
193	20250502	165900	314643695	4990	4990	4990	4990	0
194	20250502	165800	314643695	4990	4990	4990	4990	0
195	20250502	165700	314643695	4990	4990	4990	4990	0
196	20250502	165600	314643695	4990	4990	4990	4990	0
197	20250502	165500	314643695	4990	4990	4990	4990	0
198	20250502	165400	314643695	4990	4990	4990	4990	0
199	20250502	165300	314643695	4990	4990	4990	4990	0
200	20250502	165200	314643695	4990	4990	4990	4990	0
201	20250502	165100	314643695	4990	4990	4990	4990	0
202	20250502	165000	314643695	4990	4990	4990	4990	0
203	20250502	164900	314643695	4990	4990	4990	4990	0
204	20250502	164800	314643695	4990	4990	4990	4990	0
205	20250502	164700	314643695	4990	4990	4990	4990	0
206	20250502	164600	314643695	4990	4990	4990	4990	0
207	20250502	164500	314643695	4990	4990	4990	4990	0
208	20250502	164400	314643695	4990	4990	4990	4990	0
209	20250502	164300	314643695	4990	4990	4990	4990	0
210	20250502	164200	314643695	4990	4990	4990	4990	0
211	20250502	164100	314643695	4990	4990	4990	4990	0
212	20250502	164000	314643695	4990	4990	4990	4990	2127
213	20250502	163900	314643695	4990	4990	4990	4990	0
214	20250502	163800	314643695	4990	4990	4990	4990	0
215	20250502	163700	314643695	4990	4990	4990	4990	0
216	20250502	163600	314643695	4990	4990	4990	4990	0
217	20250502	163500	314643695	4990	4990	4990	4990	0
218	20250502	163400	314643695	4990	4990	4990	4990	0
219	20250502	163300	314643695	4990	4990	4990	4990	0
220	20250502	163200	314643695	4990	4990	4990	4990	0
221	20250502	163100	314643695	4990	4990	4990	4990	0
222	20250502	163000	314643695	4990	4990	4990	4990	0
223	20250502	162900	314643695	4990	4990	4990	4990	0
224	20250502	162800	314643695	4990	4990	4990	4990	0
225	20250502	162700	314643695	4990	4990	4990	4990	0
226	20250502	162600	314643695	4990	4990	4990	4990	0
227	20250502	162500	314643695	4990	4990	4990	4990	0
228	20250502	162400	314643695	4990	4990	4990	4990	0
229	20250502	162300	314643695	4990	4990	4990	4990	0
230	20250502	162200	314643695	4990	4990	4990	4990	0
231	20250502	162100	314643695	4990	4990	4990	4990	0
232	20250502	162000	314643695	4990	4990	4990	4990	0
233	20250502	161900	314643695	4990	4990	4990	4990	0
234	20250502	161800	314643695	4990	4990	4990	4990	0
235	20250502	161700	314643695	4990	4990	4990	4990	0
236	20250502	161600	314643695	4990	4990	4990	4990	0
237	20250502	161500	314643695	4990	4990	4990	4990	0
238	20250502	161400	314643695	4990	4990	4990	4990	0
239	20250502	161300	314643695	4990	4990	4990	4990	0
240	20250502	161200	314643695	4990	4990	4990	4990	0
241	20250502	161100	314643695	4990	4990	4990	4990	0
242	20250502	161000	314643695	4990	4990	4990	4990	2127
243	20250502	160900	314643695	4990	4990	4990	4990	0
244	20250502	160800	314643695	4990	4990	4990	4990	0
245	20250502	160700	314643695	4990	4990	4990	4990	0
246	20250502	160600	314643695	4990	4990	4990	4990	0
247	20250502	160500	314643695	4990	4990	4990	4990	0
248	20250502	160400	314643695	4990	4990	4990	4990	0
249	20250502	160300	314643695	4990	4990	4990	4990	0
250	20250502	160200	314643695	4990	4990	4990	4990	0
251	20250502	160100	314643695	4990	4990	4990	4990	0
252	20250502	160000	314643695	4990	4990	4990	4990	0
253	20250502	155900	314643695	4990	4990	4990	4990	0
254	20250502	155800	314643695	4990	4990	4990	4990	0
255	20250502	155700	314643695	4990	4990	4990	4990	0
256	20250502	155600	314643695	4990	4990	4990	4990	0
257	20250502	155500	314643695	4990	4990	4990	4990	0
258	20250502	155400	314643695	4990	4990	4990	4990	0
259	20250502	155300	314643695	4990	4990	4990	4990	0
260	20250502	155200	314643695	4990	4990	4990	4990	0
261	20250502	155100	314643695	4990	4990	4990	4990	0
262	20250502	155000	314643695	4990	4990	4990	4990	0
263	20250502	154900	314643695	4990	4990	4990	4990	0
264	20250502	154800	314643695	4990	4990	4990	4990	0
265	20250502	154700	314643695	4990	4990	4990	4990	0
266	20250502	154600	314643695	4990	4990	4990	4990	0
267	20250502	154500	314643695	4990	4990	4990	4990	0
268	20250502	154400	314643695	4990	4990	4990	4990	0
269	20250502	154300	314643695	4990	4990	4990	4990	0
270	20250502	154200	314643695	4990	4990	4990	4990	0
271	20250502	154100	314643695	4990	4990	4990	4990	0
272	20250502	154000	314643695	4990	4990	4990	4990	2127
273	20250502	153900	314643695	4990	4990	4990	4990	0
274	20250502	153800	314643695	4990	4990	4990	4990	0
275	20250502	153700	314643695	4990	4990	4990	4990	0
276	20250502	153600	314643695	4990	4990	4990	4990	0
277	20250502	153500	314643695	4990	4990	4990	4990	0
278	20250502	153400	314643695	4990	4990	4990	4990	0
279	20250502	153300	314643695	4990	4990	4990	4990	0
280	20250502	153200	314643695	4990	4990	4990	4990	0
281	20250502	153100	314643695	4990	4990	4990	4990	0
282	20250502	153000	314643695	4990	4990	4990	4990	2127
283	20250502	152900	304029965	5020	5020	5020	5020	0
284	20250502	152800	304029965	5020	5020	5020	5020	0
285	20250502	152700	304029965	5020	5020	5020	5020	0
286	20250502	152600	304029965	5020	5020	5020	5020	0
287	20250502	152500	304029965	5020	5020	5020	5020	0
288	20250502	152400	304029965	5020	5020	5020	5020	0
289	20250502	152300	304029965	5020	5020	5020	5020	0
290	20250502	152200	304029965	5020	5020	5020	5020	0
291	20250502	152100	304029965	5020	5020	5020	5020	0
292	20250502	152000	304029965	5020	5020	5020	5020	0
293	20250502	151900	304029965	5020	5020	5020	5020	20
294	20250502	151800	303929565	5020	5020	5020	5020	50
295	20250502	151700	303678565	5020	5020	5020	5020	0
296	20250502	151600	303678565	5020	5020	5020	5020	1
297	20250502	151500	303673545	5020	5010	5020	5010	50
298	20250502	151400	303423035	5010	5010	5010	5000	12
299	20250502	151300	303363015	5010	5000	5010	5000	266
300	20250502	151200	302032975	5010	5010	5010	5010	0
301	20250502	151100	302032975	5010	5010	5010	5010	15
302	20250502	151000	301957825	5020	5010	5020	5010	6
303	20250502	150900	301927755	5010	5020	5020	5010	10
304	20250502	150800	301877605	5020	5020	5020	5020	0
305	20250502	150700	301877605	5020	5000	5020	5000	530
306	20250502	150600	299227565	5020	5000	5020	5000	234
307	20250502	150500	298057525	5010	5010	5010	5010	78
308	20250502	150400	297666745	5020	5020	5020	5020	24
309	20250502	150300	297546265	5020	5020	5020	5020	1
310	20250502	150200	297541245	5020	5020	5020	5020	70
311	20250502	150100	297189845	5020	5020	5020	5020	0
312	20250502	150000	297189845	5020	5020	5020	5020	1
313	20250502	145900	297184825	5010	5010	5020	5010	158
314	20250502	145800	296393235	5020	5020	5020	5010	233
315	20250502	145700	295223875	5020	5020	5020	5020	0
316	20250502	145600	295223875	5020	5010	5020	5010	54
317	20250502	145500	294952825	5030	5030	5030	5030	0
318	20250502	145400	294952825	5030	5010	5030	5010	23
319	20250502	145300	294837555	5030	5030	5030	5030	0
320	20250502	145200	294837555	5030	5030	5030	5000	474
321	20250502	145100	292464835	5040	5030	5040	5020	241
322	20250502	145000	291252685	5020	5020	5030	5020	213
323	20250502	144900	290183415	5020	5010	5020	5010	267
324	20250502	144800	288845735	5020	5020	5020	5010	31
325	20250502	144700	288690135	5020	5000	5020	5000	207
326	20250502	144600	287653265	5020	5020	5020	5020	0
327	20250502	144500	287653265	5020	5020	5020	5000	1408
328	20250502	144400	280610875	5020	5020	5020	5020	0
329	20250502	144300	280610875	5020	5010	5020	5010	223
330	20250502	144200	279493635	5020	5010	5020	5010	6
331	20250502	144100	279463565	5020	5020	5020	5020	6
332	20250502	144000	279433445	5030	5020	5030	5010	288
333	20250502	143900	277990465	5040	5040	5040	5040	0
334	20250502	143800	277990465	5040	5040	5040	5040	0
335	20250502	143700	277990465	5040	5040	5040	5040	0
336	20250502	143600	277990465	5040	5040	5040	5040	0
337	20250502	143500	277990465	5040	5030	5040	5020	1036
338	20250502	143400	272787615	5060	5060	5060	5060	0
339	20250502	143300	272787615	5060	5050	5060	5050	9
340	20250502	143200	272742095	5060	5060	5060	5060	0
341	20250502	143100	272742095	5060	5060	5060	5060	0
342	20250502	143000	272742095	5060	5060	5060	5060	1
343	20250502	142900	272737035	5030	5050	5060	5030	104
344	20250502	142800	272213825	5030	5060	5060	5030	101
345	20250502	142700	271705765	5050	5050	5050	5050	2
346	20250502	142600	271695665	5030	5030	5030	5030	100
347	20250502	142500	271192665	5060	5030	5060	5030	22
348	20250502	142400	271081975	5060	5030	5060	5030	11
349	20250502	142300	271026575	5060	5070	5070	5030	514
350	20250502	142200	268435245	5060	5060	5060	5060	3
351	20250502	142100	268420065	5070	5070	5070	5070	0
352	20250502	142000	268420065	5070	5050	5070	5050	1201
353	20250502	141900	262354995	5060	5060	5060	5060	2
354	20250502	141800	262344875	5070	5070	5070	5070	0
355	20250502	141700	262344875	5070	5070	5070	5070	22
356	20250502	141600	262233335	5070	5060	5070	5060	1189
357	20250502	141500	256216985	5080	5080	5080	5080	0
358	20250502	141400	256216985	5080	5080	5080	5080	0
359	20250502	141300	256216985	5080	5060	5080	5060	210
360	20250502	141200	255154345	5080	5080	5080	5080	1
361	20250502	141100	255149265	5070	5070	5070	5070	95
362	20250502	141000	254667615	5070	5070	5070	5070	247
363	20250502	140900	253415325	5070	5070	5070	5070	0
364	20250502	140800	253415325	5070	5070	5070	5070	3
365	20250502	140700	253400115	5070	5070	5070	5070	0
366	20250502	140600	253400115	5070	5070	5070	5070	0
367	20250502	140500	253400115	5070	5070	5070	5070	2
368	20250502	140400	253389975	5080	5080	5080	5080	1
369	20250502	140300	253384895	5070	5070	5070	5070	0
370	20250502	140200	253384895	5070	5070	5070	5070	3
371	20250502	140100	253369685	5080	5080	5080	5080	0
372	20250502	140000	253369685	5080	5070	5080	5070	97
373	20250502	135900	252876945	5080	5080	5080	5080	0
374	20250502	135800	252876945	5080	5080	5080	5080	0
375	20250502	135700	252876945	5080	5070	5080	5070	15
376	20250502	135600	252800865	5070	5070	5070	5070	0
377	20250502	135500	252800865	5070	5070	5070	5070	16
378	20250502	135400	252719745	5070	5070	5070	5070	0
379	20250502	135300	252719745	5070	5070	5070	5070	0
380	20250502	135200	252719745	5070	5070	5070	5070	4
381	20250502	135100	252699465	5070	5070	5070	5070	0
382	20250502	135000	252699465	5070	5070	5070	5070	0
383	20250502	134900	252699465	5070	5070	5070	5070	2
384	20250502	134800	252689325	5070	5070	5070	5070	0
385	20250502	134700	252689325	5070	5070	5070	5070	0
386	20250502	134600	252689325	5070	5070	5070	5070	3
387	20250502	134500	252674115	5080	5080	5080	5080	0
388	20250502	134400	252674115	5080	5080	5080	5080	1
389	20250502	134300	252669035	5080	5080	5080	5080	5
390	20250502	134200	252643635	5090	5090	5090	5090	0
391	20250502	134100	252643635	5090	5070	5090	5070	450
392	20250502	134000	250362115	5070	5070	5070	5070	34
393	20250502	133900	250189735	5080	5080	5080	5080	46
394	20250502	133800	249956055	5100	5100	5100	5100	0
395	20250502	133700	249956055	5100	5100	5100	5100	0
396	20250502	133600	249956055	5100	5100	5100	5100	0
397	20250502	133500	249956055	5100	5100	5100	5100	0
398	20250502	133400	249956055	5100	5080	5100	5080	50
399	20250502	133300	249701135	5060	5060	5060	5060	100
400	20250502	133200	249195135	5100	5100	5100	5100	0
401	20250502	133100	249195135	5100	5100	5100	5100	0
402	20250502	133000	249195135	5100	5090	5100	5090	10
403	20250502	132900	249144165	5090	5090	5090	5090	0
404	20250502	132800	249144165	5090	5090	5090	5090	0
405	20250502	132700	249144165	5090	5090	5090	5090	34
406	20250502	132600	248971105	5090	5090	5090	5090	10
407	20250502	132500	248920205	5100	5100	5100	5100	1
408	20250502	132400	248915105	5060	5110	5110	5060	889
409	20250502	132300	244411595	5110	5090	5110	5090	108
410	20250502	132200	243860625	5080	5100	5100	5080	11
411	20250502	132100	243804725	5100	5100	5100	5100	0
412	20250502	132000	243804725	5100	5070	5100	5070	198
413	20250502	131900	242796135	5080	5080	5080	5080	21
414	20250502	131800	242689455	5080	5080	5080	5070	238
415	20250502	131700	241482775	5070	5070	5070	5070	2
416	20250502	131600	241472635	5100	5100	5100	5100	0
417	20250502	131500	241472635	5100	5100	5100	5100	0
418	20250502	131400	241472635	5100	5090	5100	5090	2
419	20250502	131300	241462445	5070	5070	5070	5070	14
420	20250502	131200	241391465	5080	5080	5090	5080	6
421	20250502	131100	241360975	5100	5100	5100	5100	0
422	20250502	131000	241360975	5100	5100	5100	5100	0
423	20250502	130900	241360975	5100	5100	5100	5100	0
424	20250502	130800	241360975	5100	5100	5100	5100	0
425	20250502	130700	241360975	5100	5070	5100	5070	303
426	20250502	130600	239824735	5100	5070	5100	5070	33
427	20250502	130500	239657325	5110	5110	5110	5110	0
428	20250502	130400	239657325	5110	5110	5110	5110	0
429	20250502	130300	239657325	5110	5090	5110	5090	110
430	20250502	130200	239095305	5110	5110	5110	5110	0
431	20250502	130100	239095305	5110	5110	5110	5110	0
432	20250502	130000	239095305	5110	5110	5110	5110	0
433	20250502	125900	239095305	5110	5110	5110	5110	0
434	20250502	125800	239095305	5110	5100	5110	5100	590
435	20250502	125700	236086295	5100	5080	5100	5080	6
436	20250502	125600	236055765	5100	5100	5100	5100	0
437	20250502	125500	236055765	5100	5100	5100	5100	0
438	20250502	125400	236055765	5100	5100	5100	5100	0
439	20250502	125300	236055765	5100	5100	5100	5100	1
440	20250502	125200	236050665	5100	5080	5100	5080	3
441	20250502	125100	236035395	5080	5080	5080	5080	1
442	20250502	125000	236030315	5100	5100	5100	5100	0
443	20250502	124900	236030315	5100	5080	5100	5080	370
444	20250502	124800	234145115	5080	5060	5080	5060	887
445	20250502	124700	229656855	5080	5080	5080	5080	0
446	20250502	124600	229656855	5080	5060	5080	5060	562
447	20250502	124500	226813115	5100	5100	5100	5100	21
448	20250502	124400	226706015	5110	5110	5110	5110	0
449	20250502	124300	226706015	5110	5070	5110	5070	346
450	20250502	124200	224951755	5110	5110	5110	5110	0
451	20250502	124100	224951755	5110	5110	5110	5110	0
452	20250502	124000	224951755	5110	5110	5110	5110	11
453	20250502	123900	224895545	5110	5080	5110	5080	511
454	20250502	123800	222299635	5110	5110	5110	5110	0
455	20250502	123700	222299635	5110	5100	5110	5090	932
456	20250502	123600	217553215	5110	5110	5110	5110	0
457	20250502	123500	217553215	5110	5110	5110	5110	0
458	20250502	123400	217553215	5110	5100	5110	5100	1087
459	20250502	123300	212007055	5100	5100	5110	5100	45
460	20250502	123200	211777545	5100	5100	5100	5100	41
461	20250502	123100	211568445	5090	5080	5090	5080	352
462	20250502	123000	209778245	5080	5080	5080	5080	5
463	20250502	122900	209752845	5080	5080	5080	5080	1
464	20250502	122800	209747765	5060	5060	5060	5060	1
465	20250502	122700	209742705	5080	5080	5080	5080	0
466	20250502	122600	209742705	5080	5080	5080	5080	98
467	20250502	122500	209244865	5080	5080	5080	5080	4
468	20250502	122400	209224545	5080	5060	5080	5060	60
469	20250502	122300	208920925	5060	5060	5060	5060	280
470	20250502	122200	207504125	5070	5070	5070	5070	80
471	20250502	122100	207098525	5080	5080	5080	5080	0
472	20250502	122000	207098525	5080	5060	5080	5060	268
473	20250502	121900	205742425	5080	5080	5080	5080	0
474	20250502	121800	205742425	5080	5070	5090	5060	365
475	20250502	121700	203892445	5090	5090	5090	5090	0
476	20250502	121600	203892445	5090	5070	5090	5070	65
477	20250502	121500	203562835	5080	5080	5080	5080	1
478	20250502	121400	203557755	5090	5090	5090	5090	5
479	20250502	121300	203532305	5090	5090	5090	5090	0
480	20250502	121200	203532305	5090	5090	5090	5090	0
481	20250502	121100	203532305	5090	5090	5090	5090	0
482	20250502	121000	203532305	5090	5090	5090	5090	0
483	20250502	120900	203532305	5090	5090	5090	5090	0
484	20250502	120800	203532305	5090	5090	5090	5090	0
485	20250502	120700	203532305	5090	5090	5090	5090	0
486	20250502	120600	203532305	5090	5090	5090	5090	1
487	20250502	120500	203527215	5080	5080	5080	5080	5
488	20250502	120400	203501815	5090	5090	5090	5090	0
489	20250502	120300	203501815	5090	5090	5090	5090	0
490	20250502	120200	203501815	5090	5090	5090	5090	0
491	20250502	120100	203501815	5090	5090	5090	5090	1
492	20250502	120000	203496725	5070	5070	5070	5070	9
493	20250502	115900	203451095	5070	5070	5070	5070	35
494	20250502	115800	203273645	5070	5070	5070	5070	1
495	20250502	115700	203268575	5070	5070	5070	5070	0
496	20250502	115600	203268575	5070	5070	5070	5070	10
497	20250502	115500	203217875	5080	5080	5080	5080	0
498	20250502	115400	203217875	5080	5080	5080	5080	0
499	20250502	115300	203217875	5080	5080	5080	5080	0
500	20250502	115200	203217875	5080	5080	5080	5080	0
501	20250502	115100	203217875	5080	5080	5080	5080	0
502	20250502	115000	203217875	5080	5100	5100	5080	134
503	20250502	114900	202536955	5100	5100	5100	5100	0
504	20250502	114800	202536955	5100	5100	5100	5100	0
505	20250502	114700	202536955	5100	5100	5100	5100	0
506	20250502	114600	202536955	5100	5100	5100	5100	0
507	20250502	114500	202536955	5100	5100	5100	5100	0
508	20250502	114400	202536955	5100	5100	5100	5100	0
509	20250502	114300	202536955	5100	5100	5100	5100	0
510	20250502	114200	202536955	5100	5100	5100	5100	0
511	20250502	114100	202536955	5100	5100	5100	5100	0
512	20250502	114000	202536955	5100	5100	5100	5100	0
513	20250502	113900	202536955	5100	5100	5100	5100	14
514	20250502	113800	202465555	5110	5110	5110	5110	0
515	20250502	113700	202465555	5110	5110	5110	5110	0
516	20250502	113600	202465555	5110	5110	5110	5110	0
517	20250502	113500	202465555	5110	5110	5110	5110	0
518	20250502	113400	202465555	5110	5100	5110	5100	200
519	20250502	113300	201443595	5110	5110	5110	5110	0
520	20250502	113200	201443595	5110	5110	5110	5110	0
521	20250502	113100	201443595	5110	5110	5110	5110	0
522	20250502	113000	201443595	5110	5110	5110	5080	51
523	20250502	112900	201184455	5080	5080	5080	5080	0
524	20250502	112800	201184455	5080	5080	5080	5080	2
525	20250502	112700	201174295	5080	5080	5080	5080	0
526	20250502	112600	201174295	5080	5080	5080	5080	0
527	20250502	112500	201174295	5080	5080	5080	5080	1125
528	20250502	112400	195459295	5090	5090	5090	5090	76
529	20250502	112300	195072455	5110	5110	5110	5110	0
530	20250502	112200	195072455	5110	5110	5110	5110	6
531	20250502	112100	195041795	5110	5110	5110	5110	0
532	20250502	112000	195041795	5110	5090	5110	5090	2
533	20250502	111900	195031595	5110	5110	5110	5110	1
534	20250502	111800	195026485	5090	5090	5090	5090	0
535	20250502	111700	195026485	5090	5090	5090	5090	0
536	20250502	111600	195026485	5090	5090	5090	5090	600
537	20250502	111500	191972485	5090	5090	5090	5090	57
538	20250502	111400	191682355	5100	5110	5110	5100	799
539	20250502	111300	187605555	5120	5110	5120	5110	520
540	20250502	111200	184948335	5110	5110	5110	5110	2
541	20250502	111100	184938115	5100	5100	5100	5100	0
542	20250502	111000	184938115	5100	5100	5100	5100	58
543	20250502	110900	184642315	5100	5120	5120	5100	1592
544	20250502	110800	176493585	5110	5110	5110	5110	345
545	20250502	110700	174730635	5110	5100	5110	5100	11
546	20250502	110600	174674525	5090	5090	5090	5090	0
547	20250502	110500	174674525	5090	5100	5100	5090	58
548	20250502	110400	174379225	5110	5110	5110	5110	0
549	20250502	110300	174379225	5110	5110	5110	5110	0
550	20250502	110200	174379225	5110	5110	5110	5110	0
551	20250502	110100	174379225	5110	5110	5110	5110	0
552	20250502	110000	174379225	5110	5110	5110	5110	60
553	20250502	105900	174072625	5110	5070	5110	5070	102
554	20250502	105800	173551745	5100	5090	5100	5070	468
555	20250502	105700	171176095	5100	5090	5100	5090	229
556	20250502	105600	170010475	5090	5090	5090	5090	44
557	20250502	105500	169786515	5110	5110	5110	5110	0
558	20250502	105400	169786515	5110	5110	5110	5110	1
559	20250502	105300	169781405	5100	5100	5100	5100	13
560	20250502	105200	169715105	5110	5100	5110	5100	31
561	20250502	105100	169556995	5110	5110	5110	5090	548
562	20250502	105000	166757715	5120	5110	5120	5110	50
563	20250502	104900	166501805	5110	5120	5120	5100	1262
564	20250502	104800	160057805	5120	5120	5120	5120	271
565	20250502	104700	158670285	5130	5130	5130	5120	92
566	20250502	104600	158198425	5130	5120	5130	5110	2276
567	20250502	104500	146537775	5120	5080	5120	5080	1523
568	20250502	104400	138789485	5070	5070	5070	5070	207
569	20250502	104300	137739995	5070	5070	5070	5070	50
570	20250502	104200	137486495	5080	5080	5080	5080	1
571	20250502	104100	137481415	5070	5070	5070	5070	301
572	20250502	104000	135955345	5070	5070	5070	5070	0
573	20250502	103900	135955345	5070	5050	5070	5050	208
574	20250502	103800	134904925	5070	5070	5070	5070	0
575	20250502	103700	134904925	5070	5070	5070	5070	0
576	20250502	103600	134904925	5070	5070	5070	5070	0
577	20250502	103500	134904925	5070	5070	5070	5070	5
578	20250502	103400	134879575	5070	5070	5070	5070	0
579	20250502	103300	134879575	5070	5080	5080	5070	4
580	20250502	103200	134859285	5060	5080	5080	5060	101
581	20250502	103100	134348205	5060	5080	5080	5060	59
582	20250502	103000	134049545	5070	5080	5080	5070	382
583	20250502	102900	132109085	5090	5090	5090	5090	1
584	20250502	102800	132103995	5080	5090	5090	5080	103
585	20250502	102700	131580725	5090	5090	5090	5090	100
586	20250502	102600	131071725	5090	5090	5090	5090	10
587	20250502	102500	131020825	5080	5080	5080	5080	20
588	20250502	102400	130919225	5080	5080	5080	5080	100
589	20250502	102300	130411225	5080	5060	5080	5060	323
590	20250502	102200	128775975	5060	5060	5060	5060	1
591	20250502	102100	128770915	5070	5070	5070	5070	0
592	20250502	102000	128770915	5070	5060	5070	5060	591
593	20250502	101900	125780445	5060	5060	5060	5060	105
594	20250502	101800	125249145	5060	5050	5060	5050	2
595	20250502	101700	125239035	5060	5060	5060	5060	570
596	20250502	101600	122354835	5060	5050	5060	5050	101
597	20250502	101500	121844775	5060	5060	5060	5060	0
598	20250502	101400	121844775	5060	5060	5060	5060	1
599	20250502	101300	121839715	5060	5050	5070	5040	604
600	20250502	101200	118790085	5070	5070	5070	5070	0
601	20250502	101100	118790085	5070	5050	5070	5050	2207
602	20250502	101000	107644695	5070	5070	5070	5070	0
603	20250502	100900	107644695	5070	5060	5070	5050	1501
604	20250502	100800	100056425	5080	5070	5080	5070	111
605	20250502	100700	99493645	5080	5070	5080	5070	977
606	20250502	100600	94540245	5070	5070	5070	5070	100
607	20250502	100500	94033245	5060	5070	5070	5060	101
608	20250502	100400	93521185	5070	5070	5070	5070	0
609	20250502	100300	93521185	5070	5070	5070	5070	0
610	20250502	100200	93521185	5070	5070	5070	5060	21
611	20250502	100100	93414815	5080	5070	5080	5070	501
612	20250502	100000	90874735	5070	5070	5070	5070	396
613	20250502	095900	88867015	5070	5070	5070	5070	0
614	20250502	095800	88867015	5070	5070	5070	5070	259
615	20250502	095700	87553885	5070	5070	5070	5070	0
616	20250502	095600	87553885	5070	5080	5080	5070	465
617	20250502	095500	85196315	5070	5070	5070	5070	298
618	20250502	095400	83685455	5070	5070	5080	5050	450
619	20250502	095300	81404245	5040	5060	5060	5040	1034
620	20250502	095200	76174995	5060	5050	5060	5050	38
621	20250502	095100	75983075	5050	5050	5050	5050	64
622	20250502	095000	75659875	5060	5050	5060	5050	61
623	20250502	094900	75351815	5050	5050	5060	5050	102
624	20250502	094800	74836695	5050	5050	5050	5050	40
625	20250502	094700	74634695	5060	5040	5060	5040	179
626	20250502	094600	73732125	5050	5050	5050	5050	20
627	20250502	094500	73631125	5050	5050	5050	5050	4
628	20250502	094400	73610925	5050	5030	5050	5030	89
629	20250502	094300	73162345	5050	5040	5050	5040	6
630	20250502	094200	73132095	5050	5050	5050	5040	42
631	20250502	094100	72920395	5050	5050	5050	5050	30
632	20250502	094000	72768895	5070	5070	5070	5070	0
633	20250502	093900	72768895	5070	5070	5070	5070	0
634	20250502	093800	72768895	5070	5050	5070	5050	95
635	20250502	093700	72289125	5070	5070	5080	5070	301
636	20250502	093600	70763045	5070	5070	5080	5050	1003
637	20250502	093500	65688345	5070	5070	5080	5070	191
638	20250502	093400	64719565	5070	5070	5080	5070	125
639	20250502	093300	64085805	5080	5070	5080	5070	101
640	20250502	093200	63573725	5080	5080	5080	5080	1
641	20250502	093100	63568645	5070	5080	5080	5070	78
642	20250502	093000	63172685	5080	5080	5080	5060	38
643	20250502	092900	62979985	5080	5060	5080	5060	192
644	20250502	092800	62006915	5060	5060	5060	5060	71
645	20250502	092700	61647655	5070	5080	5080	5050	3623
646	20250502	092600	43279455	5060	5080	5080	5060	251
647	20250502	092500	42008395	5080	5070	5080	5060	50
648	20250502	092400	41754815	5080	5080	5080	5050	30
649	20250502	092300	41602535	5080	5090	5090	5050	525
650	20250502	092200	38948625	5090	5070	5090	5070	62
651	20250502	092100	38634065	5070	5070	5130	5070	617
652	20250502	092000	35485265	5080	5080	5120	5080	933
653	20250502	091900	30730105	5090	5070	5090	5070	106
654	20250502	091800	30192565	5070	5070	5070	5070	2
655	20250502	091700	30182425	5050	5040	5050	5040	594
656	20250502	091600	27188155	5040	5040	5040	5040	0
657	20250502	091500	27188155	5040	5040	5040	5040	1
658	20250502	091400	27183115	5010	5010	5010	5010	550
659	20250502	091300	24427615	5040	5020	5040	5020	101
660	20250502	091200	23920575	5040	5020	5040	5020	251
661	20250502	091100	22660535	5010	5010	5020	4990	1310
662	20250502	091000	16116985	5050	5040	5050	5040	146
663	20250502	090900	15379875	5040	5040	5040	5040	51
664	20250502	090800	15122835	5040	5020	5040	5020	400
665	20250502	090700	13108255	5020	5020	5020	4995	992
666	20250502	090600	8151520	5040	5040	5040	5040	0
667	20250502	090500	8151520	5040	5040	5040	5040	4
668	20250502	090400	8131360	5040	5000	5040	5000	341
669	20250502	090300	6416090	5030	5030	5030	5030	0
670	20250502	090200	6416090	5030	5030	5030	5030	1
671	20250502	090100	6411060	5030	5030	5030	5030	209
672	20250502	090000	5359790	5040	4995	5040	4995	1072