KissMeData/177830/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	201400	24973435	2965	2965	2965	2965	344
3	20250502	201300	24973435	2965	2965	2965	2965	0
4	20250502	201200	24973435	2965	2965	2965	2965	0
5	20250502	201100	24973435	2965	2965	2965	2965	0
6	20250502	201000	24973435	2965	2965	2965	2965	0
7	20250502	200900	24973435	2965	2965	2965	2965	0
8	20250502	200800	24973435	2965	2965	2965	2965	0
9	20250502	200700	24973435	2965	2965	2965	2965	0
10	20250502	200600	24973435	2965	2965	2965	2965	0
11	20250502	200500	24973435	2965	2965	2965	2965	0
12	20250502	200400	24973435	2965	2965	2965	2965	0
13	20250502	200300	24973435	2965	2965	2965	2965	0
14	20250502	200200	24973435	2965	2965	2965	2965	0
15	20250502	200100	24973435	2965	2965	2965	2965	0
16	20250502	200000	24973435	2965	2965	2965	2965	0
17	20250502	195900	24973435	2965	2965	2965	2965	0
18	20250502	195800	24973435	2965	2965	2965	2965	0
19	20250502	195700	24973435	2965	2965	2965	2965	0
20	20250502	195600	24973435	2965	2965	2965	2965	0
21	20250502	195500	24973435	2965	2965	2965	2965	0
22	20250502	195400	24973435	2965	2965	2965	2965	0
23	20250502	195300	24973435	2965	2965	2965	2965	0
24	20250502	195200	24973435	2965	2965	2965	2965	0
25	20250502	195100	24973435	2965	2965	2965	2965	0
26	20250502	195000	24973435	2965	2965	2965	2965	0
27	20250502	194900	24973435	2965	2965	2965	2965	0
28	20250502	194800	24973435	2965	2965	2965	2965	0
29	20250502	194700	24973435	2965	2965	2965	2965	0
30	20250502	194600	24973435	2965	2965	2965	2965	0
31	20250502	194500	24973435	2965	2965	2965	2965	0
32	20250502	194400	24973435	2965	2965	2965	2965	344
33	20250502	194300	24973435	2965	2965	2965	2965	0
34	20250502	194200	24973435	2965	2965	2965	2965	0
35	20250502	194100	24973435	2965	2965	2965	2965	0
36	20250502	194000	24973435	2965	2965	2965	2965	0
37	20250502	193900	24973435	2965	2965	2965	2965	0
38	20250502	193800	24973435	2965	2965	2965	2965	0
39	20250502	193700	24973435	2965	2965	2965	2965	0
40	20250502	193600	24973435	2965	2965	2965	2965	0
41	20250502	193500	24973435	2965	2965	2965	2965	0
42	20250502	193400	24973435	2965	2965	2965	2965	0
43	20250502	193300	24973435	2965	2965	2965	2965	0
44	20250502	193200	24973435	2965	2965	2965	2965	0
45	20250502	193100	24973435	2965	2965	2965	2965	0
46	20250502	193000	24973435	2965	2965	2965	2965	0
47	20250502	192900	24973435	2965	2965	2965	2965	0
48	20250502	192800	24973435	2965	2965	2965	2965	0
49	20250502	192700	24973435	2965	2965	2965	2965	0
50	20250502	192600	24973435	2965	2965	2965	2965	0
51	20250502	192500	24973435	2965	2965	2965	2965	0
52	20250502	192400	24973435	2965	2965	2965	2965	0
53	20250502	192300	24973435	2965	2965	2965	2965	0
54	20250502	192200	24973435	2965	2965	2965	2965	0
55	20250502	192100	24973435	2965	2965	2965	2965	0
56	20250502	192000	24973435	2965	2965	2965	2965	0
57	20250502	191900	24973435	2965	2965	2965	2965	0
58	20250502	191800	24973435	2965	2965	2965	2965	0
59	20250502	191700	24973435	2965	2965	2965	2965	0
60	20250502	191600	24973435	2965	2965	2965	2965	0
61	20250502	191500	24973435	2965	2965	2965	2965	0
62	20250502	191400	24973435	2965	2965	2965	2965	344
63	20250502	191300	24973435	2965	2965	2965	2965	0
64	20250502	191200	24973435	2965	2965	2965	2965	0
65	20250502	191100	24973435	2965	2965	2965	2965	0
66	20250502	191000	24973435	2965	2965	2965	2965	0
67	20250502	190900	24973435	2965	2965	2965	2965	0
68	20250502	190800	24973435	2965	2965	2965	2965	0
69	20250502	190700	24973435	2965	2965	2965	2965	0
70	20250502	190600	24973435	2965	2965	2965	2965	0
71	20250502	190500	24973435	2965	2965	2965	2965	0
72	20250502	190400	24973435	2965	2965	2965	2965	0
73	20250502	190300	24973435	2965	2965	2965	2965	0
74	20250502	190200	24973435	2965	2965	2965	2965	0
75	20250502	190100	24973435	2965	2965	2965	2965	0
76	20250502	190000	24973435	2965	2965	2965	2965	0
77	20250502	185900	24973435	2965	2965	2965	2965	0
78	20250502	185800	24973435	2965	2965	2965	2965	0
79	20250502	185700	24973435	2965	2965	2965	2965	0
80	20250502	185600	24973435	2965	2965	2965	2965	0
81	20250502	185500	24973435	2965	2965	2965	2965	0
82	20250502	185400	24973435	2965	2965	2965	2965	0
83	20250502	185300	24973435	2965	2965	2965	2965	0
84	20250502	185200	24973435	2965	2965	2965	2965	0
85	20250502	185100	24973435	2965	2965	2965	2965	0
86	20250502	185000	24973435	2965	2965	2965	2965	0
87	20250502	184900	24973435	2965	2965	2965	2965	0
88	20250502	184800	24973435	2965	2965	2965	2965	0
89	20250502	184700	24973435	2965	2965	2965	2965	0
90	20250502	184600	24973435	2965	2965	2965	2965	0
91	20250502	184500	24973435	2965	2965	2965	2965	0
92	20250502	184400	24973435	2965	2965	2965	2965	344
93	20250502	184300	24973435	2965	2965	2965	2965	0
94	20250502	184200	24973435	2965	2965	2965	2965	0
95	20250502	184100	24973435	2965	2965	2965	2965	0
96	20250502	184000	24973435	2965	2965	2965	2965	0
97	20250502	183900	24973435	2965	2965	2965	2965	0
98	20250502	183800	24973435	2965	2965	2965	2965	0
99	20250502	183700	24973435	2965	2965	2965	2965	0
100	20250502	183600	24973435	2965	2965	2965	2965	0
101	20250502	183500	24973435	2965	2965	2965	2965	0
102	20250502	183400	24973435	2965	2965	2965	2965	0
103	20250502	183300	24973435	2965	2965	2965	2965	0
104	20250502	183200	24973435	2965	2965	2965	2965	0
105	20250502	183100	24973435	2965	2965	2965	2965	0
106	20250502	183000	24973435	2965	2965	2965	2965	0
107	20250502	182900	24973435	2965	2965	2965	2965	0
108	20250502	182800	24973435	2965	2965	2965	2965	0
109	20250502	182700	24973435	2965	2965	2965	2965	0
110	20250502	182600	24973435	2965	2965	2965	2965	0
111	20250502	182500	24973435	2965	2965	2965	2965	0
112	20250502	182400	24973435	2965	2965	2965	2965	0
113	20250502	182300	24973435	2965	2965	2965	2965	0
114	20250502	182200	24973435	2965	2965	2965	2965	0
115	20250502	182100	24973435	2965	2965	2965	2965	0
116	20250502	182000	24973435	2965	2965	2965	2965	0
117	20250502	181900	24973435	2965	2965	2965	2965	0
118	20250502	181800	24973435	2965	2965	2965	2965	0
119	20250502	181700	24973435	2965	2965	2965	2965	0
120	20250502	181600	24973435	2965	2965	2965	2965	0
121	20250502	181500	24973435	2965	2965	2965	2965	0
122	20250502	181400	24973435	2965	2965	2965	2965	344
123	20250502	181300	24973435	2965	2965	2965	2965	0
124	20250502	181200	24973435	2965	2965	2965	2965	0
125	20250502	181100	24973435	2965	2965	2965	2965	0
126	20250502	181000	24973435	2965	2965	2965	2965	0
127	20250502	180900	24973435	2965	2965	2965	2965	0
128	20250502	180800	24973435	2965	2965	2965	2965	0
129	20250502	180700	24973435	2965	2965	2965	2965	0
130	20250502	180600	24973435	2965	2965	2965	2965	0
131	20250502	180500	24973435	2965	2965	2965	2965	0
132	20250502	180400	24973435	2965	2965	2965	2965	0
133	20250502	180300	24973435	2965	2965	2965	2965	0
134	20250502	180200	24973435	2965	2965	2965	2965	0
135	20250502	180100	24973435	2965	2965	2965	2965	0
136	20250502	180000	24973435	2965	2965	2965	2965	0
137	20250502	175900	24973435	2965	2965	2965	2965	0
138	20250502	175800	24973435	2965	2965	2965	2965	0
139	20250502	175700	24973435	2965	2965	2965	2965	0
140	20250502	175600	24973435	2965	2965	2965	2965	0
141	20250502	175500	24973435	2965	2965	2965	2965	0
142	20250502	175400	24973435	2965	2965	2965	2965	0
143	20250502	175300	24973435	2965	2965	2965	2965	0
144	20250502	175200	24973435	2965	2965	2965	2965	0
145	20250502	175100	24973435	2965	2965	2965	2965	0
146	20250502	175000	24973435	2965	2965	2965	2965	0
147	20250502	174900	24973435	2965	2965	2965	2965	0
148	20250502	174800	24973435	2965	2965	2965	2965	0
149	20250502	174700	24973435	2965	2965	2965	2965	0
150	20250502	174600	24973435	2965	2965	2965	2965	0
151	20250502	174500	24973435	2965	2965	2965	2965	0
152	20250502	174400	24973435	2965	2965	2965	2965	344
153	20250502	174300	24973435	2965	2965	2965	2965	0
154	20250502	174200	24973435	2965	2965	2965	2965	0
155	20250502	174100	24973435	2965	2965	2965	2965	0
156	20250502	174000	24973435	2965	2965	2965	2965	0
157	20250502	173900	24973435	2965	2965	2965	2965	0
158	20250502	173800	24973435	2965	2965	2965	2965	0
159	20250502	173700	24973435	2965	2965	2965	2965	0
160	20250502	173600	24973435	2965	2965	2965	2965	0
161	20250502	173500	24973435	2965	2965	2965	2965	0
162	20250502	173400	24973435	2965	2965	2965	2965	0
163	20250502	173300	24973435	2965	2965	2965	2965	0
164	20250502	173200	24973435	2965	2965	2965	2965	0
165	20250502	173100	24973435	2965	2965	2965	2965	0
166	20250502	173000	24973435	2965	2965	2965	2965	0
167	20250502	172900	24973435	2965	2965	2965	2965	0
168	20250502	172800	24973435	2965	2965	2965	2965	0
169	20250502	172700	24973435	2965	2965	2965	2965	0
170	20250502	172600	24973435	2965	2965	2965	2965	0
171	20250502	172500	24973435	2965	2965	2965	2965	0
172	20250502	172400	24973435	2965	2965	2965	2965	0
173	20250502	172300	24973435	2965	2965	2965	2965	0
174	20250502	172200	24973435	2965	2965	2965	2965	0
175	20250502	172100	24973435	2965	2965	2965	2965	0
176	20250502	172000	24973435	2965	2965	2965	2965	0
177	20250502	171900	24973435	2965	2965	2965	2965	0
178	20250502	171800	24973435	2965	2965	2965	2965	0
179	20250502	171700	24973435	2965	2965	2965	2965	0
180	20250502	171600	24973435	2965	2965	2965	2965	0
181	20250502	171500	24973435	2965	2965	2965	2965	0
182	20250502	171400	24973435	2965	2965	2965	2965	344
183	20250502	171300	24973435	2965	2965	2965	2965	0
184	20250502	171200	24973435	2965	2965	2965	2965	0
185	20250502	171100	24973435	2965	2965	2965	2965	0
186	20250502	171000	24973435	2965	2965	2965	2965	0
187	20250502	170900	24973435	2965	2965	2965	2965	0
188	20250502	170800	24973435	2965	2965	2965	2965	0
189	20250502	170700	24973435	2965	2965	2965	2965	0
190	20250502	170600	24973435	2965	2965	2965	2965	0
191	20250502	170500	24973435	2965	2965	2965	2965	0
192	20250502	170400	24973435	2965	2965	2965	2965	0
193	20250502	170300	24973435	2965	2965	2965	2965	0
194	20250502	170200	24973435	2965	2965	2965	2965	0
195	20250502	170100	24973435	2965	2965	2965	2965	0
196	20250502	170000	24973435	2965	2965	2965	2965	0
197	20250502	165900	24973435	2965	2965	2965	2965	0
198	20250502	165800	24973435	2965	2965	2965	2965	0
199	20250502	165700	24973435	2965	2965	2965	2965	0
200	20250502	165600	24973435	2965	2965	2965	2965	0
201	20250502	165500	24973435	2965	2965	2965	2965	0
202	20250502	165400	24973435	2965	2965	2965	2965	0
203	20250502	165300	24973435	2965	2965	2965	2965	0
204	20250502	165200	24973435	2965	2965	2965	2965	0
205	20250502	165100	24973435	2965	2965	2965	2965	0
206	20250502	165000	24973435	2965	2965	2965	2965	0
207	20250502	164900	24973435	2965	2965	2965	2965	0
208	20250502	164800	24973435	2965	2965	2965	2965	0
209	20250502	164700	24973435	2965	2965	2965	2965	0
210	20250502	164600	24973435	2965	2965	2965	2965	0
211	20250502	164500	24973435	2965	2965	2965	2965	0
212	20250502	164400	24973435	2965	2965	2965	2965	344
213	20250502	164300	24973435	2965	2965	2965	2965	0
214	20250502	164200	24973435	2965	2965	2965	2965	0
215	20250502	164100	24973435	2965	2965	2965	2965	0
216	20250502	164000	24973435	2965	2965	2965	2965	0
217	20250502	163900	24973435	2965	2965	2965	2965	0
218	20250502	163800	24973435	2965	2965	2965	2965	0
219	20250502	163700	24973435	2965	2965	2965	2965	0
220	20250502	163600	24973435	2965	2965	2965	2965	0
221	20250502	163500	24973435	2965	2965	2965	2965	0
222	20250502	163400	24973435	2965	2965	2965	2965	0
223	20250502	163300	24973435	2965	2965	2965	2965	0
224	20250502	163200	24973435	2965	2965	2965	2965	0
225	20250502	163100	24973435	2965	2965	2965	2965	0
226	20250502	163000	24973435	2965	2965	2965	2965	0
227	20250502	162900	24973435	2965	2965	2965	2965	0
228	20250502	162800	24973435	2965	2965	2965	2965	0
229	20250502	162700	24973435	2965	2965	2965	2965	0
230	20250502	162600	24973435	2965	2965	2965	2965	0
231	20250502	162500	24973435	2965	2965	2965	2965	0
232	20250502	162400	24973435	2965	2965	2965	2965	0
233	20250502	162300	24973435	2965	2965	2965	2965	0
234	20250502	162200	24973435	2965	2965	2965	2965	0
235	20250502	162100	24973435	2965	2965	2965	2965	0
236	20250502	162000	24973435	2965	2965	2965	2965	0
237	20250502	161900	24973435	2965	2965	2965	2965	0
238	20250502	161800	24973435	2965	2965	2965	2965	0
239	20250502	161700	24973435	2965	2965	2965	2965	0
240	20250502	161600	24973435	2965	2965	2965	2965	0
241	20250502	161500	24973435	2965	2965	2965	2965	0
242	20250502	161400	24973435	2965	2965	2965	2965	344
243	20250502	161300	24973435	2965	2965	2965	2965	0
244	20250502	161200	24973435	2965	2965	2965	2965	0
245	20250502	161100	24973435	2965	2965	2965	2965	0
246	20250502	161000	24973435	2965	2965	2965	2965	0
247	20250502	160900	24973435	2965	2965	2965	2965	0
248	20250502	160800	24973435	2965	2965	2965	2965	0
249	20250502	160700	24973435	2965	2965	2965	2965	0
250	20250502	160600	24973435	2965	2965	2965	2965	0
251	20250502	160500	24973435	2965	2965	2965	2965	0
252	20250502	160400	24973435	2965	2965	2965	2965	0
253	20250502	160300	24973435	2965	2965	2965	2965	0
254	20250502	160200	24973435	2965	2965	2965	2965	0
255	20250502	160100	24973435	2965	2965	2965	2965	0
256	20250502	160000	24973435	2965	2965	2965	2965	0
257	20250502	155900	24973435	2965	2965	2965	2965	0
258	20250502	155800	24973435	2965	2965	2965	2965	0
259	20250502	155700	24973435	2965	2965	2965	2965	0
260	20250502	155600	24973435	2965	2965	2965	2965	0
261	20250502	155500	24973435	2965	2965	2965	2965	0
262	20250502	155400	24973435	2965	2965	2965	2965	0
263	20250502	155300	24973435	2965	2965	2965	2965	0
264	20250502	155200	24973435	2965	2965	2965	2965	0
265	20250502	155100	24973435	2965	2965	2965	2965	0
266	20250502	155000	24973435	2965	2965	2965	2965	0
267	20250502	154900	24973435	2965	2965	2965	2965	0
268	20250502	154800	24973435	2965	2965	2965	2965	0
269	20250502	154700	24973435	2965	2965	2965	2965	0
270	20250502	154600	24973435	2965	2965	2965	2965	0
271	20250502	154500	24973435	2965	2965	2965	2965	0
272	20250502	154400	24973435	2965	2965	2965	2965	344
273	20250502	154300	24973435	2965	2965	2965	2965	0
274	20250502	154200	24973435	2965	2965	2965	2965	0
275	20250502	154100	24973435	2965	2965	2965	2965	0
276	20250502	154000	24973435	2965	2965	2965	2965	0
277	20250502	153900	24973435	2965	2965	2965	2965	0
278	20250502	153800	24973435	2965	2965	2965	2965	0
279	20250502	153700	24973435	2965	2965	2965	2965	0
280	20250502	153600	24973435	2965	2965	2965	2965	0
281	20250502	153500	24973435	2965	2965	2965	2965	0
282	20250502	153400	24973435	2965	2965	2965	2965	0
283	20250502	153300	24973435	2965	2965	2965	2965	0
284	20250502	153200	24973435	2965	2965	2965	2965	0
285	20250502	153100	24973435	2965	2965	2965	2965	0
286	20250502	153000	24973435	2965	2965	2965	2965	344
287	20250502	152900	23953475	2965	2965	2965	2965	0
288	20250502	152800	23953475	2965	2965	2965	2965	0
289	20250502	152700	23953475	2965	2965	2965	2965	0
290	20250502	152600	23953475	2965	2965	2965	2965	0
291	20250502	152500	23953475	2965	2965	2965	2965	0
292	20250502	152400	23953475	2965	2965	2965	2965	0
293	20250502	152300	23953475	2965	2965	2965	2965	0
294	20250502	152200	23953475	2965	2965	2965	2965	0
295	20250502	152100	23953475	2965	2965	2965	2965	0
296	20250502	152000	23953475	2965	2965	2965	2965	0
297	20250502	151900	23953475	2965	2965	2965	2965	217
298	20250502	151800	23310070	2970	2970	2970	2970	0
299	20250502	151700	23310070	2970	2970	2970	2970	0
300	20250502	151600	23310070	2970	2970	2970	2970	1093
301	20250502	151500	20063860	2980	2980	2980	2980	0
302	20250502	151400	20063860	2980	2980	2980	2980	0
303	20250502	151300	20063860	2980	2980	2980	2980	35
304	20250502	151200	19959560	2985	2980	2985	2980	69
305	20250502	151100	19753605	2980	2980	2980	2980	35
306	20250502	151000	19649305	2975	2975	2975	2975	510
307	20250502	150900	18132055	2980	2980	2980	2980	0
308	20250502	150800	18132055	2980	2980	2980	2980	0
309	20250502	150700	18132055	2980	2980	2980	2980	0
310	20250502	150600	18132055	2980	2980	2980	2980	0
311	20250502	150500	18132055	2980	2980	2980	2980	0
312	20250502	150400	18132055	2980	2980	2980	2980	0
313	20250502	150300	18132055	2980	2980	2980	2980	0
314	20250502	150200	18132055	2980	2980	2980	2980	0
315	20250502	150100	18132055	2980	2980	2980	2980	0
316	20250502	150000	18132055	2980	2980	2980	2980	0
317	20250502	145900	18132055	2980	2980	2980	2980	0
318	20250502	145800	18132055	2980	2980	2980	2980	0
319	20250502	145700	18132055	2980	2980	2980	2980	0
320	20250502	145600	18132055	2980	2980	2980	2980	0
321	20250502	145500	18132055	2980	2980	2980	2980	0
322	20250502	145400	18132055	2980	2980	2980	2980	0
323	20250502	145300	18132055	2980	2980	2980	2980	0
324	20250502	145200	18132055	2980	2980	2980	2980	20
325	20250502	145100	18072455	2985	2985	2985	2985	0
326	20250502	145000	18072455	2985	2985	2985	2985	0
327	20250502	144900	18072455	2985	2985	2985	2985	0
328	20250502	144800	18072455	2985	2985	2985	2985	0
329	20250502	144700	18072455	2985	2985	2985	2985	1
330	20250502	144600	18069470	2980	2980	2985	2980	231
331	20250502	144500	17381085	2985	2985	2985	2985	10
332	20250502	144400	17351235	2985	2985	2985	2985	0
333	20250502	144300	17351235	2985	2985	2985	2985	0
334	20250502	144200	17351235	2985	2985	2985	2985	4
335	20250502	144100	17339295	2980	2980	2980	2980	1
336	20250502	144000	17336315	2980	2980	2980	2980	16
337	20250502	143900	17288635	2985	2985	2985	2985	0
338	20250502	143800	17288635	2985	2985	2985	2985	1
339	20250502	143700	17285650	2980	2980	2980	2980	0
340	20250502	143600	17285650	2980	2980	2980	2980	6
341	20250502	143500	17267770	2985	2985	2985	2985	0
342	20250502	143400	17267770	2985	2985	2985	2985	0
343	20250502	143300	17267770	2985	2985	2985	2985	0
344	20250502	143200	17267770	2985	2985	2985	2985	0
345	20250502	143100	17267770	2985	2985	2985	2985	0
346	20250502	143000	17267770	2985	2985	2985	2985	0
347	20250502	142900	17267770	2985	2985	2985	2985	0
348	20250502	142800	17267770	2985	2985	2985	2985	0
349	20250502	142700	17267770	2985	2985	2985	2985	0
350	20250502	142600	17267770	2985	2985	2985	2985	1
351	20250502	142500	17264785	2980	2980	2980	2980	0
352	20250502	142400	17264785	2980	2980	2980	2980	0
353	20250502	142300	17264785	2980	2980	2980	2980	0
354	20250502	142200	17264785	2980	2980	2980	2980	0
355	20250502	142100	17264785	2980	2980	2980	2980	2
356	20250502	142000	17258825	2980	2980	2980	2980	0
357	20250502	141900	17258825	2980	2980	2980	2980	10
358	20250502	141800	17229025	2980	2980	2980	2980	0
359	20250502	141700	17229025	2980	2980	2980	2980	0
360	20250502	141600	17229025	2980	2980	2980	2980	2
361	20250502	141500	17223065	2980	2980	2980	2980	0
362	20250502	141400	17223065	2980	2980	2980	2980	0
363	20250502	141300	17223065	2980	2980	2980	2980	0
364	20250502	141200	17223065	2980	2980	2980	2980	0
365	20250502	141100	17223065	2980	2980	2980	2980	2
366	20250502	141000	17217105	2985	2985	2985	2985	0
367	20250502	140900	17217105	2985	2985	2985	2985	0
368	20250502	140800	17217105	2985	2985	2985	2985	0
369	20250502	140700	17217105	2985	2985	2985	2985	20
370	20250502	140600	17157405	2980	2980	2980	2980	2
371	20250502	140500	17151445	2985	2980	2985	2980	3
372	20250502	140400	17142500	2985	2985	2985	2980	66
373	20250502	140300	16945740	2985	2980	2985	2980	8
374	20250502	140200	16921880	2985	2985	2985	2985	0
375	20250502	140100	16921880	2985	2985	2985	2985	0
376	20250502	140000	16921880	2985	2985	2985	2985	100
377	20250502	135900	16623380	2980	2985	2985	2980	96
378	20250502	135800	16336825	2985	2985	2985	2985	0
379	20250502	135700	16336825	2985	2985	2985	2985	0
380	20250502	135600	16336825	2985	2985	2985	2985	0
381	20250502	135500	16336825	2985	2985	2985	2985	0
382	20250502	135400	16336825	2985	2985	2985	2985	0
383	20250502	135300	16336825	2985	2985	2985	2985	0
384	20250502	135200	16336825	2985	2985	2985	2985	1
385	20250502	135100	16333840	2980	2980	2980	2980	0
386	20250502	135000	16333840	2980	2980	2980	2980	0
387	20250502	134900	16333840	2980	2980	2980	2980	0
388	20250502	134800	16333840	2980	2980	2980	2980	0
389	20250502	134700	16333840	2980	2980	2980	2980	0
390	20250502	134600	16333840	2980	2980	2980	2980	1
391	20250502	134500	16330860	2980	2980	2980	2980	0
392	20250502	134400	16330860	2980	2980	2980	2980	0
393	20250502	134300	16330860	2980	2980	2980	2980	0
394	20250502	134200	16330860	2980	2980	2980	2980	0
395	20250502	134100	16330860	2980	2980	2980	2980	1
396	20250502	134000	16327880	2980	2980	2980	2980	0
397	20250502	133900	16327880	2980	2980	2980	2980	0
398	20250502	133800	16327880	2980	2980	2980	2980	2
399	20250502	133700	16321920	2980	2980	2980	2980	0
400	20250502	133600	16321920	2980	2980	2980	2980	0
401	20250502	133500	16321920	2980	2980	2980	2980	2
402	20250502	133400	16315960	2985	2985	2985	2985	0
403	20250502	133300	16315960	2985	2985	2985	2985	0
404	20250502	133200	16315960	2985	2985	2985	2985	0
405	20250502	133100	16315960	2985	2985	2985	2985	1
406	20250502	133000	16312975	2980	2980	2980	2980	0
407	20250502	132900	16312975	2980	2985	2985	2980	182
408	20250502	132800	15769710	2980	2980	2980	2980	0
409	20250502	132700	15769710	2980	2980	2980	2980	2
410	20250502	132600	15763750	2980	2980	2980	2980	0
411	20250502	132500	15763750	2980	2980	2980	2980	0
412	20250502	132400	15763750	2980	2980	2980	2980	19
413	20250502	132300	15707130	2980	2980	2980	2980	0
414	20250502	132200	15707130	2980	2980	2980	2980	0
415	20250502	132100	15707130	2980	2980	2980	2980	2
416	20250502	132000	15701170	2980	2980	2980	2980	0
417	20250502	131900	15701170	2980	2980	2980	2980	0
418	20250502	131800	15701170	2980	2980	2980	2980	2
419	20250502	131700	15695210	2985	2985	2985	2985	38
420	20250502	131600	15581780	2980	2980	2980	2980	0
421	20250502	131500	15581780	2980	2980	2980	2980	0
422	20250502	131400	15581780	2980	2980	2980	2980	0
423	20250502	131300	15581780	2980	2980	2980	2980	2
424	20250502	131200	15575820	2980	2980	2980	2980	0
425	20250502	131100	15575820	2980	2980	2980	2980	0
426	20250502	131000	15575820	2980	2980	2980	2980	72
427	20250502	130900	15361260	2985	2985	2985	2985	0
428	20250502	130800	15361260	2985	2985	2985	2985	0
429	20250502	130700	15361260	2985	2985	2985	2985	0
430	20250502	130600	15361260	2985	2985	2985	2985	0
431	20250502	130500	15361260	2985	2985	2985	2985	0
432	20250502	130400	15361260	2985	2985	2985	2985	0
433	20250502	130300	15361260	2985	2985	2985	2985	0
434	20250502	130200	15361260	2985	2985	2985	2985	0
435	20250502	130100	15361260	2985	2985	2985	2985	0
436	20250502	130000	15361260	2985	2985	2985	2985	0
437	20250502	125900	15361260	2985	2985	2985	2985	0
438	20250502	125800	15361260	2985	2985	2985	2985	0
439	20250502	125700	15361260	2985	2985	2985	2985	0
440	20250502	125600	15361260	2985	2985	2985	2985	0
441	20250502	125500	15361260	2985	2985	2985	2985	0
442	20250502	125400	15361260	2985	2985	2985	2985	0
443	20250502	125300	15361260	2985	2985	2985	2985	0
444	20250502	125200	15361260	2985	2985	2985	2985	0
445	20250502	125100	15361260	2985	2985	2985	2985	0
446	20250502	125000	15361260	2985	2985	2985	2985	0
447	20250502	124900	15361260	2985	2985	2985	2985	0
448	20250502	124800	15361260	2985	2985	2985	2985	0
449	20250502	124700	15361260	2985	2985	2985	2985	0
450	20250502	124600	15361260	2985	2985	2985	2985	0
451	20250502	124500	15361260	2985	2985	2985	2985	0
452	20250502	124400	15361260	2985	2985	2985	2985	0
453	20250502	124300	15361260	2985	2985	2985	2985	0
454	20250502	124200	15361260	2985	2985	2985	2985	0
455	20250502	124100	15361260	2985	2985	2985	2985	0
456	20250502	124000	15361260	2985	2985	2985	2985	0
457	20250502	123900	15361260	2985	2985	2985	2985	0
458	20250502	123800	15361260	2985	2985	2985	2985	0
459	20250502	123700	15361260	2985	2985	2985	2985	0
460	20250502	123600	15361260	2985	2985	2985	2985	0
461	20250502	123500	15361260	2985	2985	2985	2985	0
462	20250502	123400	15361260	2985	2985	2985	2985	0
463	20250502	123300	15361260	2985	2985	2985	2985	0
464	20250502	123200	15361260	2985	2985	2985	2985	0
465	20250502	123100	15361260	2985	2985	2985	2985	0
466	20250502	123000	15361260	2985	2985	2985	2985	0
467	20250502	122900	15361260	2985	2985	2985	2985	0
468	20250502	122800	15361260	2985	2985	2985	2985	0
469	20250502	122700	15361260	2985	2985	2985	2985	0
470	20250502	122600	15361260	2985	2985	2985	2985	0
471	20250502	122500	15361260	2985	2985	2985	2985	0
472	20250502	122400	15361260	2985	2985	2985	2985	0
473	20250502	122300	15361260	2985	2985	2985	2985	0
474	20250502	122200	15361260	2985	2985	2985	2985	0
475	20250502	122100	15361260	2985	2985	2985	2985	0
476	20250502	122000	15361260	2985	2985	2985	2985	0
477	20250502	121900	15361260	2985	2985	2985	2985	0
478	20250502	121800	15361260	2985	2985	2985	2985	0
479	20250502	121700	15361260	2985	2985	2985	2985	0
480	20250502	121600	15361260	2985	2985	2985	2985	0
481	20250502	121500	15361260	2985	2985	2985	2985	0
482	20250502	121400	15361260	2985	2985	2985	2985	0
483	20250502	121300	15361260	2985	2985	2985	2985	34
484	20250502	121200	15259770	2980	2980	2980	2980	0
485	20250502	121100	15259770	2980	2980	2980	2980	0
486	20250502	121000	15259770	2980	2980	2980	2980	101
487	20250502	120900	14958790	2985	2985	2985	2985	0
488	20250502	120800	14958790	2985	2985	2985	2985	0
489	20250502	120700	14958790	2985	2985	2985	2985	0
490	20250502	120600	14958790	2985	2985	2985	2985	0
491	20250502	120500	14958790	2985	2985	2985	2985	0
492	20250502	120400	14958790	2985	2985	2985	2985	0
493	20250502	120300	14958790	2985	2985	2985	2985	0
494	20250502	120200	14958790	2985	2985	2985	2985	0
495	20250502	120100	14958790	2985	2985	2985	2985	0
496	20250502	120000	14958790	2985	2985	2985	2985	0
497	20250502	115900	14958790	2985	2985	2985	2985	0
498	20250502	115800	14958790	2985	2985	2985	2985	0
499	20250502	115700	14958790	2985	2985	2985	2985	0
500	20250502	115600	14958790	2985	2985	2985	2985	0
501	20250502	115500	14958790	2985	2985	2985	2985	0
502	20250502	115400	14958790	2985	2985	2985	2985	38
503	20250502	115300	14845360	2985	2985	2985	2985	0
504	20250502	115200	14845360	2985	2985	2985	2985	0
505	20250502	115100	14845360	2985	2985	2985	2985	0
506	20250502	115000	14845360	2985	2985	2985	2985	0
507	20250502	114900	14845360	2985	2985	2985	2985	0
508	20250502	114800	14845360	2985	2985	2985	2985	0
509	20250502	114700	14845360	2985	2985	2985	2985	0
510	20250502	114600	14845360	2985	2985	2985	2985	62
511	20250502	114500	14660290	2985	2985	2985	2985	1
512	20250502	114400	14657305	2975	2975	2975	2975	0
513	20250502	114300	14657305	2975	2975	2975	2975	0
514	20250502	114200	14657305	2975	2975	2975	2975	0
515	20250502	114100	14657305	2975	2975	2975	2975	74
516	20250502	114000	14437155	2980	2980	2980	2980	0
517	20250502	113900	14437155	2980	2980	2980	2980	22
518	20250502	113800	14371595	2990	2990	2990	2990	0
519	20250502	113700	14371595	2990	2990	2990	2990	0
520	20250502	113600	14371595	2990	2990	2990	2990	0
521	20250502	113500	14371595	2990	2990	2990	2990	0
522	20250502	113400	14371595	2990	2990	2990	2990	0
523	20250502	113300	14371595	2990	2990	2990	2990	0
524	20250502	113200	14371595	2990	2990	2990	2990	0
525	20250502	113100	14371595	2990	2990	2990	2990	0
526	20250502	113000	14371595	2990	2990	2990	2990	0
527	20250502	112900	14371595	2990	2990	2990	2990	0
528	20250502	112800	14371595	2990	2980	2990	2980	1443
529	20250502	112700	10064810	2980	2980	2980	2980	0
530	20250502	112600	10064810	2980	2980	2980	2980	0
531	20250502	112500	10064810	2980	2980	2980	2980	0
532	20250502	112400	10064810	2980	2980	2980	2980	0
533	20250502	112300	10064810	2980	2980	2980	2980	0
534	20250502	112200	10064810	2980	2980	2980	2980	0
535	20250502	112100	10064810	2980	2980	2980	2980	0
536	20250502	112000	10064810	2980	2980	2980	2980	0
537	20250502	111900	10064810	2980	2980	2980	2980	0
538	20250502	111800	10064810	2980	2980	2980	2980	0
539	20250502	111700	10064810	2980	2980	2980	2980	0
540	20250502	111600	10064810	2980	2980	2980	2980	0
541	20250502	111500	10064810	2980	2980	2980	2980	0
542	20250502	111400	10064810	2980	2980	2980	2980	0
543	20250502	111300	10064810	2980	2980	2980	2980	4
544	20250502	111200	10052890	2980	2980	2980	2980	0
545	20250502	111100	10052890	2980	2980	2980	2980	0
546	20250502	111000	10052890	2980	2980	2980	2980	0
547	20250502	110900	10052890	2980	2980	2980	2980	0
548	20250502	110800	10052890	2980	2980	2980	2980	0
549	20250502	110700	10052890	2980	2980	2980	2980	10
550	20250502	110600	10023090	2980	2980	2980	2980	0
551	20250502	110500	10023090	2980	2980	2980	2980	0
552	20250502	110400	10023090	2980	2980	2980	2980	0
553	20250502	110300	10023090	2980	2980	2980	2980	0
554	20250502	110200	10023090	2980	2980	2980	2980	0
555	20250502	110100	10023090	2980	2980	2980	2980	0
556	20250502	110000	10023090	2980	2980	2980	2980	0
557	20250502	105900	10023090	2980	2980	2980	2980	0
558	20250502	105800	10023090	2980	2980	2980	2980	0
559	20250502	105700	10023090	2980	2980	2980	2980	0
560	20250502	105600	10023090	2980	2980	2980	2980	0
561	20250502	105500	10023090	2980	2980	2980	2980	0
562	20250502	105400	10023090	2980	2980	2980	2980	138
563	20250502	105300	9611850	2980	2980	2980	2980	0
564	20250502	105200	9611850	2980	2980	2980	2980	0
565	20250502	105100	9611850	2980	2980	2980	2980	0
566	20250502	105000	9611850	2980	2980	2980	2980	0
567	20250502	104900	9611850	2980	2980	2980	2980	0
568	20250502	104800	9611850	2980	2980	2980	2980	0
569	20250502	104700	9611850	2980	2980	2980	2980	0
570	20250502	104600	9611850	2980	2980	2980	2980	0
571	20250502	104500	9611850	2980	2980	2980	2980	105
572	20250502	104400	9298950	2985	2985	2985	2985	0
573	20250502	104300	9298950	2985	2985	2985	2985	0
574	20250502	104200	9298950	2985	2985	2985	2985	0
575	20250502	104100	9298950	2985	2985	2985	2985	0
576	20250502	104000	9298950	2985	2985	2985	2985	0
577	20250502	103900	9298950	2985	2985	2985	2985	5
578	20250502	103800	9284025	2980	2980	2980	2980	0
579	20250502	103700	9284025	2980	2980	2980	2980	0
580	20250502	103600	9284025	2980	2980	2980	2980	0
581	20250502	103500	9284025	2980	2980	2980	2980	0
582	20250502	103400	9284025	2980	2980	2980	2980	0
583	20250502	103300	9284025	2980	2980	2980	2980	0
584	20250502	103200	9284025	2980	2980	2980	2980	0
585	20250502	103100	9284025	2980	2980	2980	2980	18
586	20250502	103000	9230385	2980	2980	2980	2980	0
587	20250502	102900	9230385	2980	2980	2980	2980	0
588	20250502	102800	9230385	2980	2980	2980	2980	0
589	20250502	102700	9230385	2980	2980	2980	2980	0
590	20250502	102600	9230385	2980	2980	2980	2980	0
591	20250502	102500	9230385	2980	2980	2980	2980	0
592	20250502	102400	9230385	2980	2980	2980	2980	0
593	20250502	102300	9230385	2980	2980	2980	2980	0
594	20250502	102200	9230385	2980	2980	2980	2980	0
595	20250502	102100	9230385	2980	2980	2980	2980	0
596	20250502	102000	9230385	2980	2980	2980	2980	0
597	20250502	101900	9230385	2980	2980	2980	2980	0
598	20250502	101800	9230385	2980	2980	2980	2980	0
599	20250502	101700	9230385	2980	2980	2980	2980	0
600	20250502	101600	9230385	2980	2980	2980	2980	0
601	20250502	101500	9230385	2980	2980	2980	2980	0
602	20250502	101400	9230385	2980	2980	2980	2980	0
603	20250502	101300	9230385	2980	2980	2980	2980	377
604	20250502	101200	8106925	2985	2985	2985	2985	0
605	20250502	101100	8106925	2985	2985	2985	2985	0
606	20250502	101000	8106925	2985	2985	2985	2985	0
607	20250502	100900	8106925	2985	2985	2985	2985	0
608	20250502	100800	8106925	2985	2985	2985	2985	0
609	20250502	100700	8106925	2985	2980	2985	2980	17
610	20250502	100600	8056185	2980	2980	2980	2980	0
611	20250502	100500	8056185	2980	2980	2980	2980	0
612	20250502	100400	8056185	2980	2980	2980	2980	0
613	20250502	100300	8056185	2980	2980	2980	2980	0
614	20250502	100200	8056185	2980	2980	2980	2980	0
615	20250502	100100	8056185	2980	2980	2980	2980	0
616	20250502	100000	8056185	2980	2980	2980	2980	0
617	20250502	095900	8056185	2980	2980	2980	2980	0
618	20250502	095800	8056185	2980	2980	2980	2980	0
619	20250502	095700	8056185	2980	2980	2980	2980	0
620	20250502	095600	8056185	2980	2980	2980	2980	0
621	20250502	095500	8056185	2980	2980	2980	2980	0
622	20250502	095400	8056185	2980	2980	2980	2980	0
623	20250502	095300	8056185	2980	2980	2980	2980	0
624	20250502	095200	8056185	2980	2980	2980	2980	0
625	20250502	095100	8056185	2980	2980	2980	2980	1
626	20250502	095000	8053205	2980	2980	2980	2980	1
627	20250502	094900	8050225	2980	2980	2980	2980	0
628	20250502	094800	8050225	2980	2980	2980	2980	0
629	20250502	094700	8050225	2980	2980	2980	2980	0
630	20250502	094600	8050225	2980	2980	2980	2980	0
631	20250502	094500	8050225	2980	2980	2980	2980	0
632	20250502	094400	8050225	2980	2980	2980	2980	0
633	20250502	094300	8050225	2980	2980	2980	2980	0
634	20250502	094200	8050225	2980	2980	2980	2980	0
635	20250502	094100	8050225	2980	2965	2980	2960	14
636	20250502	094000	8008710	2985	2985	2985	2985	0
637	20250502	093900	8008710	2985	2985	2985	2985	0
638	20250502	093800	8008710	2985	2985	2985	2985	0
639	20250502	093700	8008710	2985	2985	2985	2985	0
640	20250502	093600	8008710	2985	2985	2985	2985	0
641	20250502	093500	8008710	2985	2980	2985	2980	2
642	20250502	093400	8002745	2975	2975	2975	2975	0
643	20250502	093300	8002745	2975	2970	2975	2970	547
644	20250502	093200	6375460	2965	2965	2965	2965	0
645	20250502	093100	6375460	2965	2965	2965	2965	0
646	20250502	093000	6375460	2965	2965	2965	2965	0
647	20250502	092900	6375460	2965	2965	2965	2965	0
648	20250502	092800	6375460	2965	2965	2965	2965	0
649	20250502	092700	6375460	2965	2965	2965	2965	0
650	20250502	092600	6375460	2965	2965	2965	2965	2
651	20250502	092500	6369530	2960	2960	2960	2960	0
652	20250502	092400	6369530	2960	2960	2960	2960	0
653	20250502	092300	6369530	2960	2960	2960	2960	0
654	20250502	092200	6369530	2960	2960	2960	2960	0
655	20250502	092100	6369530	2960	2960	2960	2960	0
656	20250502	092000	6369530	2960	2960	2960	2960	0
657	20250502	091900	6369530	2960	2960	2960	2960	0
658	20250502	091800	6369530	2960	2960	2960	2960	1
659	20250502	091700	6366570	2955	2955	2955	2955	97
660	20250502	091600	6079935	2955	2955	2955	2955	0
661	20250502	091500	6079935	2955	2955	2955	2955	1
662	20250502	091400	6076980	2935	2965	2965	2935	1026
663	20250502	091300	3049005	2970	2970	2970	2970	0
664	20250502	091200	3049005	2970	2970	2970	2970	0
665	20250502	091100	3049005	2970	2970	2970	2970	0
666	20250502	091000	3049005	2970	2970	2970	2970	0
667	20250502	090900	3049005	2970	2970	2970	2970	0
668	20250502	090800	3049005	2970	2970	2970	2970	0
669	20250502	090700	3049005	2970	2970	2970	2970	5
670	20250502	090600	3034155	2970	2970	2970	2970	1
671	20250502	090500	3031185	2970	2970	2970	2970	0
672	20250502	090400	3031185	2970	2970	2970	2970	0
673	20250502	090300	3031185	2970	2970	2970	2970	68
674	20250502	090200	2829225	2975	2975	2975	2975	0
675	20250502	090100	2829225	2975	2975	2975	2975	701
676	20250502	090000	743750	2975	2975	2975	2975	250