KissMeData/203450/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	202100	504226892	2940	2940	2940	2940	4434
3	20250502	202000	504226892	2940	2940	2940	2940	0
4	20250502	201900	504226892	2940	2940	2940	2940	0
5	20250502	201800	504226892	2940	2940	2940	2940	0
6	20250502	201700	504226892	2940	2940	2940	2940	0
7	20250502	201600	504226892	2940	2940	2940	2940	0
8	20250502	201500	504226892	2940	2940	2940	2940	0
9	20250502	201400	504226892	2940	2940	2940	2940	0
10	20250502	201300	504226892	2940	2940	2940	2940	0
11	20250502	201200	504226892	2940	2940	2940	2940	0
12	20250502	201100	504226892	2940	2940	2940	2940	0
13	20250502	201000	504226892	2940	2940	2940	2940	0
14	20250502	200900	504226892	2940	2940	2940	2940	0
15	20250502	200800	504226892	2940	2940	2940	2940	0
16	20250502	200700	504226892	2940	2940	2940	2940	0
17	20250502	200600	504226892	2940	2940	2940	2940	0
18	20250502	200500	504226892	2940	2940	2940	2940	0
19	20250502	200400	504226892	2940	2940	2940	2940	0
20	20250502	200300	504226892	2940	2940	2940	2940	0
21	20250502	200200	504226892	2940	2940	2940	2940	0
22	20250502	200100	504226892	2940	2940	2940	2940	0
23	20250502	200000	504226892	2940	2940	2940	2940	0
24	20250502	195900	504226892	2940	2940	2940	2940	0
25	20250502	195800	504226892	2940	2940	2940	2940	0
26	20250502	195700	504226892	2940	2940	2940	2940	0
27	20250502	195600	504226892	2940	2940	2940	2940	0
28	20250502	195500	504226892	2940	2940	2940	2940	0
29	20250502	195400	504226892	2940	2940	2940	2940	0
30	20250502	195300	504226892	2940	2940	2940	2940	0
31	20250502	195200	504226892	2940	2940	2940	2940	0
32	20250502	195100	504226892	2940	2940	2940	2940	4434
33	20250502	195000	504226892	2940	2940	2940	2940	0
34	20250502	194900	504226892	2940	2940	2940	2940	0
35	20250502	194800	504226892	2940	2940	2940	2940	0
36	20250502	194700	504226892	2940	2940	2940	2940	0
37	20250502	194600	504226892	2940	2940	2940	2940	0
38	20250502	194500	504226892	2940	2940	2940	2940	0
39	20250502	194400	504226892	2940	2940	2940	2940	0
40	20250502	194300	504226892	2940	2940	2940	2940	0
41	20250502	194200	504226892	2940	2940	2940	2940	0
42	20250502	194100	504226892	2940	2940	2940	2940	0
43	20250502	194000	504226892	2940	2940	2940	2940	0
44	20250502	193900	504226892	2940	2940	2940	2940	0
45	20250502	193800	504226892	2940	2940	2940	2940	0
46	20250502	193700	504226892	2940	2940	2940	2940	0
47	20250502	193600	504226892	2940	2940	2940	2940	0
48	20250502	193500	504226892	2940	2940	2940	2940	0
49	20250502	193400	504226892	2940	2940	2940	2940	0
50	20250502	193300	504226892	2940	2940	2940	2940	0
51	20250502	193200	504226892	2940	2940	2940	2940	0
52	20250502	193100	504226892	2940	2940	2940	2940	0
53	20250502	193000	504226892	2940	2940	2940	2940	0
54	20250502	192900	504226892	2940	2940	2940	2940	0
55	20250502	192800	504226892	2940	2940	2940	2940	0
56	20250502	192700	504226892	2940	2940	2940	2940	0
57	20250502	192600	504226892	2940	2940	2940	2940	0
58	20250502	192500	504226892	2940	2940	2940	2940	0
59	20250502	192400	504226892	2940	2940	2940	2940	0
60	20250502	192300	504226892	2940	2940	2940	2940	0
61	20250502	192200	504226892	2940	2940	2940	2940	0
62	20250502	192100	504226892	2940	2940	2940	2940	4434
63	20250502	192000	504226892	2940	2940	2940	2940	0
64	20250502	191900	504226892	2940	2940	2940	2940	0
65	20250502	191800	504226892	2940	2940	2940	2940	0
66	20250502	191700	504226892	2940	2940	2940	2940	0
67	20250502	191600	504226892	2940	2940	2940	2940	0
68	20250502	191500	504226892	2940	2940	2940	2940	0
69	20250502	191400	504226892	2940	2940	2940	2940	0
70	20250502	191300	504226892	2940	2940	2940	2940	0
71	20250502	191200	504226892	2940	2940	2940	2940	0
72	20250502	191100	504226892	2940	2940	2940	2940	0
73	20250502	191000	504226892	2940	2940	2940	2940	0
74	20250502	190900	504226892	2940	2940	2940	2940	0
75	20250502	190800	504226892	2940	2940	2940	2940	0
76	20250502	190700	504226892	2940	2940	2940	2940	0
77	20250502	190600	504226892	2940	2940	2940	2940	0
78	20250502	190500	504226892	2940	2940	2940	2940	0
79	20250502	190400	504226892	2940	2940	2940	2940	0
80	20250502	190300	504226892	2940	2940	2940	2940	0
81	20250502	190200	504226892	2940	2940	2940	2940	0
82	20250502	190100	504226892	2940	2940	2940	2940	0
83	20250502	190000	504226892	2940	2940	2940	2940	0
84	20250502	185900	504226892	2940	2940	2940	2940	0
85	20250502	185800	504226892	2940	2940	2940	2940	0
86	20250502	185700	504226892	2940	2940	2940	2940	0
87	20250502	185600	504226892	2940	2940	2940	2940	0
88	20250502	185500	504226892	2940	2940	2940	2940	0
89	20250502	185400	504226892	2940	2940	2940	2940	0
90	20250502	185300	504226892	2940	2940	2940	2940	0
91	20250502	185200	504226892	2940	2940	2940	2940	0
92	20250502	185100	504226892	2940	2940	2940	2940	4434
93	20250502	185000	504226892	2940	2940	2940	2940	0
94	20250502	184900	504226892	2940	2940	2940	2940	0
95	20250502	184800	504226892	2940	2940	2940	2940	0
96	20250502	184700	504226892	2940	2940	2940	2940	0
97	20250502	184600	504226892	2940	2940	2940	2940	0
98	20250502	184500	504226892	2940	2940	2940	2940	0
99	20250502	184400	504226892	2940	2940	2940	2940	0
100	20250502	184300	504226892	2940	2940	2940	2940	0
101	20250502	184200	504226892	2940	2940	2940	2940	0
102	20250502	184100	504226892	2940	2940	2940	2940	0
103	20250502	184000	504226892	2940	2940	2940	2940	0
104	20250502	183900	504226892	2940	2940	2940	2940	0
105	20250502	183800	504226892	2940	2940	2940	2940	0
106	20250502	183700	504226892	2940	2940	2940	2940	0
107	20250502	183600	504226892	2940	2940	2940	2940	0
108	20250502	183500	504226892	2940	2940	2940	2940	0
109	20250502	183400	504226892	2940	2940	2940	2940	0
110	20250502	183300	504226892	2940	2940	2940	2940	0
111	20250502	183200	504226892	2940	2940	2940	2940	0
112	20250502	183100	504226892	2940	2940	2940	2940	0
113	20250502	183000	504226892	2940	2940	2940	2940	0
114	20250502	182900	504226892	2940	2940	2940	2940	0
115	20250502	182800	504226892	2940	2940	2940	2940	0
116	20250502	182700	504226892	2940	2940	2940	2940	0
117	20250502	182600	504226892	2940	2940	2940	2940	0
118	20250502	182500	504226892	2940	2940	2940	2940	0
119	20250502	182400	504226892	2940	2940	2940	2940	0
120	20250502	182300	504226892	2940	2940	2940	2940	0
121	20250502	182200	504226892	2940	2940	2940	2940	0
122	20250502	182100	504226892	2940	2940	2940	2940	4434
123	20250502	182000	504226892	2940	2940	2940	2940	0
124	20250502	181900	504226892	2940	2940	2940	2940	0
125	20250502	181800	504226892	2940	2940	2940	2940	0
126	20250502	181700	504226892	2940	2940	2940	2940	0
127	20250502	181600	504226892	2940	2940	2940	2940	0
128	20250502	181500	504226892	2940	2940	2940	2940	0
129	20250502	181400	504226892	2940	2940	2940	2940	0
130	20250502	181300	504226892	2940	2940	2940	2940	0
131	20250502	181200	504226892	2940	2940	2940	2940	0
132	20250502	181100	504226892	2940	2940	2940	2940	0
133	20250502	181000	504226892	2940	2940	2940	2940	0
134	20250502	180900	504226892	2940	2940	2940	2940	0
135	20250502	180800	504226892	2940	2940	2940	2940	0
136	20250502	180700	504226892	2940	2940	2940	2940	0
137	20250502	180600	504226892	2940	2940	2940	2940	0
138	20250502	180500	504226892	2940	2940	2940	2940	0
139	20250502	180400	504226892	2940	2940	2940	2940	0
140	20250502	180300	504226892	2940	2940	2940	2940	0
141	20250502	180200	504226892	2940	2940	2940	2940	0
142	20250502	180100	504226892	2940	2940	2940	2940	0
143	20250502	180000	504226892	2940	2940	2940	2940	0
144	20250502	175900	504226892	2940	2940	2940	2940	0
145	20250502	175800	504226892	2940	2940	2940	2940	0
146	20250502	175700	504226892	2940	2940	2940	2940	0
147	20250502	175600	504226892	2940	2940	2940	2940	0
148	20250502	175500	504226892	2940	2940	2940	2940	0
149	20250502	175400	504226892	2940	2940	2940	2940	0
150	20250502	175300	504226892	2940	2940	2940	2940	0
151	20250502	175200	504226892	2940	2940	2940	2940	0
152	20250502	175100	504226892	2940	2940	2940	2940	4434
153	20250502	175000	504226892	2940	2940	2940	2940	0
154	20250502	174900	504226892	2940	2940	2940	2940	0
155	20250502	174800	504226892	2940	2940	2940	2940	0
156	20250502	174700	504226892	2940	2940	2940	2940	0
157	20250502	174600	504226892	2940	2940	2940	2940	0
158	20250502	174500	504226892	2940	2940	2940	2940	0
159	20250502	174400	504226892	2940	2940	2940	2940	0
160	20250502	174300	504226892	2940	2940	2940	2940	0
161	20250502	174200	504226892	2940	2940	2940	2940	0
162	20250502	174100	504226892	2940	2940	2940	2940	0
163	20250502	174000	504226892	2940	2940	2940	2940	0
164	20250502	173900	504226892	2940	2940	2940	2940	0
165	20250502	173800	504226892	2940	2940	2940	2940	0
166	20250502	173700	504226892	2940	2940	2940	2940	0
167	20250502	173600	504226892	2940	2940	2940	2940	0
168	20250502	173500	504226892	2940	2940	2940	2940	0
169	20250502	173400	504226892	2940	2940	2940	2940	0
170	20250502	173300	504226892	2940	2940	2940	2940	0
171	20250502	173200	504226892	2940	2940	2940	2940	0
172	20250502	173100	504226892	2940	2940	2940	2940	0
173	20250502	173000	504226892	2940	2940	2940	2940	0
174	20250502	172900	504226892	2940	2940	2940	2940	0
175	20250502	172800	504226892	2940	2940	2940	2940	0
176	20250502	172700	504226892	2940	2940	2940	2940	0
177	20250502	172600	504226892	2940	2940	2940	2940	0
178	20250502	172500	504226892	2940	2940	2940	2940	0
179	20250502	172400	504226892	2940	2940	2940	2940	0
180	20250502	172300	504226892	2940	2940	2940	2940	0
181	20250502	172200	504226892	2940	2940	2940	2940	0
182	20250502	172100	504226892	2940	2940	2940	2940	4434
183	20250502	172000	504226892	2940	2940	2940	2940	0
184	20250502	171900	504226892	2940	2940	2940	2940	0
185	20250502	171800	504226892	2940	2940	2940	2940	0
186	20250502	171700	504226892	2940	2940	2940	2940	0
187	20250502	171600	504226892	2940	2940	2940	2940	0
188	20250502	171500	504226892	2940	2940	2940	2940	0
189	20250502	171400	504226892	2940	2940	2940	2940	0
190	20250502	171300	504226892	2940	2940	2940	2940	0
191	20250502	171200	504226892	2940	2940	2940	2940	0
192	20250502	171100	504226892	2940	2940	2940	2940	0
193	20250502	171000	504226892	2940	2940	2940	2940	0
194	20250502	170900	504226892	2940	2940	2940	2940	0
195	20250502	170800	504226892	2940	2940	2940	2940	0
196	20250502	170700	504226892	2940	2940	2940	2940	0
197	20250502	170600	504226892	2940	2940	2940	2940	0
198	20250502	170500	504226892	2940	2940	2940	2940	0
199	20250502	170400	504226892	2940	2940	2940	2940	0
200	20250502	170300	504226892	2940	2940	2940	2940	0
201	20250502	170200	504226892	2940	2940	2940	2940	0
202	20250502	170100	504226892	2940	2940	2940	2940	0
203	20250502	170000	504226892	2940	2940	2940	2940	0
204	20250502	165900	504226892	2940	2940	2940	2940	0
205	20250502	165800	504226892	2940	2940	2940	2940	0
206	20250502	165700	504226892	2940	2940	2940	2940	0
207	20250502	165600	504226892	2940	2940	2940	2940	0
208	20250502	165500	504226892	2940	2940	2940	2940	0
209	20250502	165400	504226892	2940	2940	2940	2940	0
210	20250502	165300	504226892	2940	2940	2940	2940	0
211	20250502	165200	504226892	2940	2940	2940	2940	0
212	20250502	165100	504226892	2940	2940	2940	2940	4434
213	20250502	165000	504226892	2940	2940	2940	2940	0
214	20250502	164900	504226892	2940	2940	2940	2940	0
215	20250502	164800	504226892	2940	2940	2940	2940	0
216	20250502	164700	504226892	2940	2940	2940	2940	0
217	20250502	164600	504226892	2940	2940	2940	2940	0
218	20250502	164500	504226892	2940	2940	2940	2940	0
219	20250502	164400	504226892	2940	2940	2940	2940	0
220	20250502	164300	504226892	2940	2940	2940	2940	0
221	20250502	164200	504226892	2940	2940	2940	2940	0
222	20250502	164100	504226892	2940	2940	2940	2940	0
223	20250502	164000	504226892	2940	2940	2940	2940	0
224	20250502	163900	504226892	2940	2940	2940	2940	0
225	20250502	163800	504226892	2940	2940	2940	2940	0
226	20250502	163700	504226892	2940	2940	2940	2940	0
227	20250502	163600	504226892	2940	2940	2940	2940	0
228	20250502	163500	504226892	2940	2940	2940	2940	0
229	20250502	163400	504226892	2940	2940	2940	2940	0
230	20250502	163300	504226892	2940	2940	2940	2940	0
231	20250502	163200	504226892	2940	2940	2940	2940	0
232	20250502	163100	504226892	2940	2940	2940	2940	0
233	20250502	163000	504226892	2940	2940	2940	2940	0
234	20250502	162900	504226892	2940	2940	2940	2940	0
235	20250502	162800	504226892	2940	2940	2940	2940	0
236	20250502	162700	504226892	2940	2940	2940	2940	0
237	20250502	162600	504226892	2940	2940	2940	2940	0
238	20250502	162500	504226892	2940	2940	2940	2940	0
239	20250502	162400	504226892	2940	2940	2940	2940	0
240	20250502	162300	504226892	2940	2940	2940	2940	0
241	20250502	162200	504226892	2940	2940	2940	2940	0
242	20250502	162100	504226892	2940	2940	2940	2940	4434
243	20250502	162000	504226892	2940	2940	2940	2940	0
244	20250502	161900	504226892	2940	2940	2940	2940	0
245	20250502	161800	504226892	2940	2940	2940	2940	0
246	20250502	161700	504226892	2940	2940	2940	2940	0
247	20250502	161600	504226892	2940	2940	2940	2940	0
248	20250502	161500	504226892	2940	2940	2940	2940	0
249	20250502	161400	504226892	2940	2940	2940	2940	0
250	20250502	161300	504226892	2940	2940	2940	2940	0
251	20250502	161200	504226892	2940	2940	2940	2940	0
252	20250502	161100	504226892	2940	2940	2940	2940	0
253	20250502	161000	504226892	2940	2940	2940	2940	0
254	20250502	160900	504226892	2940	2940	2940	2940	0
255	20250502	160800	504226892	2940	2940	2940	2940	0
256	20250502	160700	504226892	2940	2940	2940	2940	0
257	20250502	160600	504226892	2940	2940	2940	2940	0
258	20250502	160500	504226892	2940	2940	2940	2940	0
259	20250502	160400	504226892	2940	2940	2940	2940	0
260	20250502	160300	504226892	2940	2940	2940	2940	0
261	20250502	160200	504226892	2940	2940	2940	2940	0
262	20250502	160100	504226892	2940	2940	2940	2940	0
263	20250502	160000	504226892	2940	2940	2940	2940	0
264	20250502	155900	504226892	2940	2940	2940	2940	0
265	20250502	155800	504226892	2940	2940	2940	2940	0
266	20250502	155700	504226892	2940	2940	2940	2940	0
267	20250502	155600	504226892	2940	2940	2940	2940	0
268	20250502	155500	504226892	2940	2940	2940	2940	0
269	20250502	155400	504226892	2940	2940	2940	2940	0
270	20250502	155300	504226892	2940	2940	2940	2940	0
271	20250502	155200	504226892	2940	2940	2940	2940	0
272	20250502	155100	504226892	2940	2940	2940	2940	4434
273	20250502	155000	504226892	2940	2940	2940	2940	0
274	20250502	154900	504226892	2940	2940	2940	2940	0
275	20250502	154800	504226892	2940	2940	2940	2940	0
276	20250502	154700	504226892	2940	2940	2940	2940	0
277	20250502	154600	504226892	2940	2940	2940	2940	0
278	20250502	154500	504226892	2940	2940	2940	2940	0
279	20250502	154400	504226892	2940	2940	2940	2940	0
280	20250502	154300	504226892	2940	2940	2940	2940	0
281	20250502	154200	504226892	2940	2940	2940	2940	0
282	20250502	154100	504226892	2940	2940	2940	2940	0
283	20250502	154000	504226892	2940	2940	2940	2940	0
284	20250502	153900	504226892	2940	2940	2940	2940	0
285	20250502	153800	504226892	2940	2940	2940	2940	0
286	20250502	153700	504226892	2940	2940	2940	2940	0
287	20250502	153600	504226892	2940	2940	2940	2940	0
288	20250502	153500	504226892	2940	2940	2940	2940	0
289	20250502	153400	504226892	2940	2940	2940	2940	0
290	20250502	153300	504226892	2940	2940	2940	2940	0
291	20250502	153200	504226892	2940	2940	2940	2940	0
292	20250502	153100	504226892	2940	2940	2940	2940	0
293	20250502	153000	504226892	2940	2940	2940	2940	4434
294	20250502	152900	491190932	2945	2945	2945	2945	0
295	20250502	152800	491190932	2945	2945	2945	2945	0
296	20250502	152700	491190932	2945	2945	2945	2945	0
297	20250502	152600	491190932	2945	2945	2945	2945	0
298	20250502	152500	491190932	2945	2945	2945	2945	0
299	20250502	152400	491190932	2945	2945	2945	2945	0
300	20250502	152300	491190932	2945	2945	2945	2945	0
301	20250502	152200	491190932	2945	2945	2945	2945	0
302	20250502	152100	491190932	2945	2945	2945	2945	0
303	20250502	152000	491190932	2945	2945	2945	2945	0
304	20250502	151900	491190932	2945	2945	2945	2940	586
305	20250502	151800	489466857	2945	2945	2945	2945	153
306	20250502	151700	489016272	2945	2945	2945	2945	54
307	20250502	151600	488857242	2945	2945	2945	2945	222
308	20250502	151500	488203452	2945	2940	2945	2940	21
309	20250502	151400	488141612	2940	2945	2945	2940	919
310	20250502	151300	485439252	2950	2950	2950	2950	0
311	20250502	151200	485439252	2950	2950	2950	2950	13
312	20250502	151100	485400902	2950	2950	2950	2950	10
313	20250502	151000	485371402	2950	2945	2950	2940	917
314	20250502	150900	482675297	2945	2945	2945	2945	77
315	20250502	150800	482448532	2945	2940	2950	2940	720
316	20250502	150700	480330267	2940	2935	2940	2935	421
317	20250502	150600	479092627	2935	2940	2940	2935	1094
318	20250502	150500	475878542	2940	2940	2940	2940	2739
319	20250502	150400	467825882	2940	2945	2945	2940	718
320	20250502	150300	465714387	2940	2945	2945	2940	419
321	20250502	150200	464482027	2940	2945	2945	2940	335
322	20250502	150100	463497042	2950	2950	2950	2950	1134
323	20250502	150000	460151742	2940	2940	2940	2940	0
324	20250502	145900	460151742	2940	2940	2940	2940	6
325	20250502	145800	460134102	2940	2945	2950	2940	106
326	20250502	145700	459821977	2945	2945	2945	2940	36
327	20250502	145600	459715962	2945	2950	2950	2945	93
328	20250502	145500	459441907	2945	2940	2945	2940	112
329	20250502	145400	459112572	2940	2945	2945	2940	1041
330	20250502	145300	456051627	2950	2950	2950	2950	10
331	20250502	145200	456022127	2945	2940	2945	2940	1220
332	20250502	145100	452431727	2940	2945	2945	2940	412
333	20250502	145000	451219047	2950	2950	2950	2950	65
334	20250502	144900	451027297	2950	2950	2950	2950	592
335	20250502	144800	449280897	2950	2955	2955	2950	407
336	20250502	144700	448079762	2960	2960	2960	2960	0
337	20250502	144600	448079762	2960	2960	2960	2960	800
338	20250502	144500	445711762	2955	2955	2955	2955	253
339	20250502	144400	444964147	2950	2955	2955	2950	939
340	20250502	144300	442194002	2955	2955	2955	2955	2
341	20250502	144200	442188092	2960	2950	2960	2950	10
342	20250502	144100	442158582	2950	2950	2950	2950	501
343	20250502	144000	440680632	2950	2950	2950	2950	1000
344	20250502	143900	437730632	2950	2950	2950	2950	7
345	20250502	143800	437709982	2960	2960	2960	2960	0
346	20250502	143700	437709982	2960	2950	2960	2950	101
347	20250502	143600	437412022	2950	2950	2950	2950	108
348	20250502	143500	437093422	2960	2960	2960	2960	0
349	20250502	143400	437093422	2960	2960	2960	2960	0
350	20250502	143300	437093422	2960	2960	2960	2960	0
351	20250502	143200	437093422	2960	2960	2960	2960	0
352	20250502	143100	437093422	2960	2960	2960	2960	2
353	20250502	143000	437087502	2945	2945	2945	2945	511
354	20250502	142900	435582607	2945	2945	2945	2945	943
355	20250502	142800	432805472	2940	2940	2940	2940	0
356	20250502	142700	432805472	2940	2940	2940	2940	0
357	20250502	142600	432805472	2940	2940	2940	2940	1240
358	20250502	142500	429159872	2945	2945	2945	2945	567
359	20250502	142400	427490057	2950	2950	2950	2945	160
360	20250502	142300	427018062	2950	2950	2950	2950	9
361	20250502	142200	426991512	2950	2950	2950	2950	502
362	20250502	142100	425510612	2955	2955	2955	2955	0
363	20250502	142000	425510612	2955	2955	2955	2955	2
364	20250502	141900	425504702	2950	2950	2950	2950	1
365	20250502	141800	425501752	2955	2955	2955	2955	0
366	20250502	141700	425501752	2955	2955	2955	2955	43
367	20250502	141600	425374687	2955	2955	2955	2955	467
368	20250502	141500	423994702	2955	2955	2955	2955	113
369	20250502	141400	423660787	2955	2955	2955	2955	0
370	20250502	141300	423660787	2955	2945	2955	2945	888
371	20250502	141200	421043107	2940	2940	2945	2940	255
372	20250502	141100	420293382	2940	2940	2940	2940	2281
373	20250502	141000	413587242	2945	2945	2945	2945	0
374	20250502	140900	413587242	2945	2945	2945	2945	0
375	20250502	140800	413587242	2945	2945	2945	2945	67
376	20250502	140700	413389927	2945	2945	2945	2945	8
377	20250502	140600	413366367	2945	2945	2945	2945	0
378	20250502	140500	413366367	2945	2945	2945	2945	6
379	20250502	140400	413348697	2940	2940	2940	2940	1000
380	20250502	140300	410408697	2945	2945	2945	2945	58
381	20250502	140200	410237887	2945	2950	2950	2945	1101
382	20250502	140100	406994937	2950	2950	2950	2950	1
383	20250502	140000	406991987	2945	2945	2945	2945	0
384	20250502	135900	406991987	2945	2945	2945	2945	0
385	20250502	135800	406991987	2945	2945	2945	2945	70
386	20250502	135700	406785837	2945	2945	2945	2945	1
387	20250502	135600	406782892	2950	2950	2950	2950	271
388	20250502	135500	405983442	2950	2950	2950	2950	1
389	20250502	135400	405980492	2945	2950	2950	2945	99
390	20250502	135300	405688812	2950	2950	2950	2950	30
391	20250502	135200	405600312	2950	2950	2950	2950	1
392	20250502	135100	405597362	2945	2945	2945	2945	0
393	20250502	135000	405597362	2945	2940	2945	2940	701
394	20250502	134900	403535197	2940	2945	2945	2940	12
395	20250502	134800	403499912	2935	2935	2935	2935	0
396	20250502	134700	403499912	2935	2935	2935	2935	0
397	20250502	134600	403499912	2935	2945	2945	2935	1530
398	20250502	134500	399008187	2945	2945	2945	2945	1
399	20250502	134400	399005242	2940	2940	2940	2940	0
400	20250502	134300	399005242	2940	2940	2940	2940	200
401	20250502	134200	398417242	2945	2935	2945	2935	1277
402	20250502	134100	394667709	2935	2935	2935	2935	51
403	20250502	134000	394518024	2935	2935	2935	2935	0
404	20250502	133900	394518024	2935	2947	2947	2935	505
405	20250502	133800	393035533	2950	2950	2950	2950	1
406	20250502	133700	393032583	2950	2952	2952	2950	2
407	20250502	133600	393026681	2940	2940	2940	2940	0
408	20250502	133500	393026681	2940	2940	2940	2940	1172
409	20250502	133400	389581001	2930	2955	2955	2930	7024
410	20250502	133300	368974241	2960	2960	2960	2960	0
411	20250502	133200	368974241	2960	2960	2960	2960	0
412	20250502	133100	368974241	2960	2960	2960	2960	10
413	20250502	133000	368944641	2960	2960	2960	2960	15
414	20250502	132900	368900241	2960	2960	2960	2960	0
415	20250502	132800	368900241	2960	2960	2960	2960	34
416	20250502	132700	368799601	2960	2955	2960	2955	1018
417	20250502	132600	365786341	2950	2950	2950	2950	893
418	20250502	132500	363151991	2950	2950	2950	2950	400
419	20250502	132400	361971991	2950	2950	2950	2950	0
420	20250502	132300	361971991	2950	2950	2950	2950	1
421	20250502	132200	361969041	2950	2965	2965	2950	2538
422	20250502	132100	354480971	2965	2965	2965	2965	1
423	20250502	132000	354478006	2965	2960	2970	2955	585
424	20250502	131900	352747056	2970	2970	2970	2970	1
425	20250502	131800	352744086	2960	2960	2960	2960	0
426	20250502	131700	352744086	2960	2960	2960	2960	22
427	20250502	131600	352678966	2975	2975	2975	2975	0
428	20250502	131500	352678966	2975	2975	2975	2975	1
429	20250502	131400	352675991	2960	2960	2960	2960	0
430	20250502	131300	352675991	2960	2960	2960	2960	1
431	20250502	131200	352673031	2980	2980	2980	2980	0
432	20250502	131100	352673031	2980	2975	2980	2970	841
433	20250502	131000	350175156	2975	2980	2980	2975	72
434	20250502	130900	349960601	2980	2980	2980	2980	0
435	20250502	130800	349960601	2980	2980	2980	2980	2
436	20250502	130700	349954641	2970	2970	2970	2970	33
437	20250502	130600	349856631	2975	2975	2975	2975	2
438	20250502	130500	349850681	2980	2980	2980	2980	1
439	20250502	130400	349847701	2970	2970	2970	2970	0
440	20250502	130300	349847701	2970	2970	2970	2970	317
441	20250502	130200	348906211	2955	2955	2955	2955	50
442	20250502	130100	348758461	2970	2970	2970	2970	0
443	20250502	130000	348758461	2970	2970	2970	2970	0
444	20250502	125900	348758461	2970	2970	2970	2970	44
445	20250502	125800	348627781	2955	2955	2955	2955	517
446	20250502	125700	347100046	2955	2955	2955	2955	0
447	20250502	125600	347100046	2955	2955	2955	2955	328
448	20250502	125500	346130806	2970	2955	2970	2955	253
449	20250502	125400	345382696	2970	2970	2970	2970	0
450	20250502	125300	345382696	2970	2970	2970	2970	2
451	20250502	125200	345376756	2955	2965	2970	2955	933
452	20250502	125100	342615376	2960	2985	2985	2960	1502
453	20250502	125000	338158536	2995	2990	2995	2990	36
454	20250502	124900	338050891	2990	2990	2990	2990	0
455	20250502	124800	338050891	2990	2990	2990	2990	95
456	20250502	124700	337766841	2995	2995	2995	2995	1
457	20250502	124600	337763846	3000	3000	3000	3000	200
458	20250502	124500	337163846	3000	2990	3000	2990	1203
459	20250502	124400	333566786	3000	3000	3000	3000	10
460	20250502	124300	333536786	3000	3000	3000	3000	0
461	20250502	124200	333536786	3000	3000	3000	3000	0
462	20250502	124100	333536786	3000	3000	3000	3000	50
463	20250502	124000	333386786	3000	2995	3000	2995	244
464	20250502	123900	332655186	2990	2990	2990	2990	60
465	20250502	123800	332475786	3010	3010	3010	3010	10
466	20250502	123700	332445686	2985	3020	3025	2985	1156
467	20250502	123600	328976691	3000	3005	3030	3000	4080
468	20250502	123500	316677476	3005	2995	3005	2995	796
469	20250502	123400	314289061	2995	2995	2995	2995	15
470	20250502	123300	314244136	2995	2995	2995	2995	0
471	20250502	123200	314244136	2995	2985	2995	2985	263
472	20250502	123100	313456671	2980	2985	2985	2980	572
473	20250502	123000	311752061	2985	2985	2985	2985	428
474	20250502	122900	310474481	2985	2980	2985	2980	214
475	20250502	122800	309836706	2980	2987	2995	2980	1001
476	20250502	122700	306838830	2995	2995	2995	2995	0
477	20250502	122600	306838830	2995	2995	2995	2995	40
478	20250502	122500	306719030	2995	2990	2995	2990	243
479	20250502	122400	305992295	3000	3000	3000	3000	0
480	20250502	122300	305992295	3000	2995	3000	2995	725
481	20250502	122200	303820895	2995	2995	2995	2995	1402
482	20250502	122100	299621905	2995	2995	2995	2995	1
483	20250502	122000	299618910	2995	2990	2995	2990	247
484	20250502	121900	298879155	3000	2995	3000	2995	257
485	20250502	121800	298108435	2995	2995	2995	2975	506
486	20250502	121700	296592985	2995	2985	2995	2985	3309
487	20250502	121600	286689325	2980	2975	2980	2975	769
488	20250502	121500	284398535	2975	2975	2975	2975	0
489	20250502	121400	284398535	2975	2975	2975	2975	0
490	20250502	121300	284398535	2975	2975	2975	2975	0
491	20250502	121200	284398535	2975	2975	2975	2975	10
492	20250502	121100	284368785	2975	2970	2975	2970	354
493	20250502	121000	283315645	2975	2975	2975	2975	10
494	20250502	120900	283285895	2980	2980	2980	2980	0
495	20250502	120800	283285895	2980	2980	2980	2980	0
496	20250502	120700	283285895	2980	2970	2980	2960	721
497	20250502	120600	281141100	2975	2975	2975	2975	0
498	20250502	120500	281141100	2975	2975	2975	2975	222
499	20250502	120400	280480650	2975	2970	2975	2970	500
500	20250502	120300	278993395	2965	2965	2970	2965	1370
501	20250502	120200	274924610	2965	2965	2965	2965	10
502	20250502	120100	274894960	2955	2955	2955	2955	0
503	20250502	120000	274894960	2955	2960	2960	2955	144
504	20250502	115900	274469000	2960	2960	2960	2960	2
505	20250502	115800	274463080	2970	2970	2970	2970	25
506	20250502	115700	274388830	2970	2965	2970	2965	770
507	20250502	115600	272103740	2955	2955	2955	2955	0
508	20250502	115500	272103740	2955	2955	2955	2955	0
509	20250502	115400	272103740	2955	2955	2955	2955	1
510	20250502	115300	272100785	2955	2955	2955	2955	0
511	20250502	115200	272100785	2955	2955	2955	2955	80
512	20250502	115100	271864385	2960	2960	2960	2960	0
513	20250502	115000	271864385	2960	2960	2960	2960	10
514	20250502	114900	271834785	2950	2950	2950	2950	0
515	20250502	114800	271834785	2950	2950	2950	2950	13
516	20250502	114700	271796435	2950	2965	2965	2950	159
517	20250502	114600	271327370	2950	2950	2950	2950	0
518	20250502	114500	271327370	2950	2950	2950	2950	3
519	20250502	114400	271318520	2965	2965	2965	2965	0
520	20250502	114300	271318520	2965	2965	2965	2965	0
521	20250502	114200	271318520	2965	2965	2965	2965	0
522	20250502	114100	271318520	2965	2965	2965	2965	0
523	20250502	114000	271318520	2965	2965	2965	2965	0
524	20250502	113900	271318520	2965	2965	2965	2965	2
525	20250502	113800	271312590	2950	2950	2950	2950	206
526	20250502	113700	270704890	2950	2950	2950	2950	0
527	20250502	113600	270704890	2950	2935	2950	2935	12
528	20250502	113500	270669505	2950	2950	2950	2950	197
529	20250502	113400	270088355	2935	2935	2935	2935	0
530	20250502	113300	270088355	2935	2935	2935	2935	0
531	20250502	113200	270088355	2935	2935	2935	2935	0
532	20250502	113100	270088355	2935	2935	2935	2935	0
533	20250502	113000	270088355	2935	2960	2960	2935	1130
534	20250502	112900	266760875	2960	2960	2960	2960	0
535	20250502	112800	266760875	2960	2960	2960	2960	0
536	20250502	112700	266760875	2960	2960	2960	2960	61
537	20250502	112600	266580315	2960	2960	2960	2960	0
538	20250502	112500	266580315	2960	2945	2960	2945	257
539	20250502	112400	265820795	2950	2950	2950	2950	1255
540	20250502	112300	262118545	2945	2950	2950	2945	13
541	20250502	112200	262080210	2950	2950	2950	2950	0
542	20250502	112100	262080210	2950	2950	2950	2950	0
543	20250502	112000	262080210	2950	2950	2950	2950	1
544	20250502	111900	262077260	2945	2945	2945	2945	402
545	20250502	111800	260893370	2945	2945	2945	2945	0
546	20250502	111700	260893370	2945	2950	2950	2945	35
547	20250502	111600	260790290	2945	2945	2945	2945	428
548	20250502	111500	259529830	2945	2940	2945	2935	201
549	20250502	111400	258939735	2945	2945	2945	2945	0
550	20250502	111300	258939735	2945	2945	2945	2945	71
551	20250502	111200	258730640	2950	2950	2950	2950	12
552	20250502	111100	258695240	2950	2950	2950	2950	414
553	20250502	111000	257473940	2950	2950	2950	2950	10
554	20250502	110900	257444440	2945	2935	2945	2935	268
555	20250502	110800	256657420	2940	2940	2940	2940	0
556	20250502	110700	256657420	2940	2940	2940	2940	0
557	20250502	110600	256657420	2940	2940	2940	2940	1
558	20250502	110500	256654480	2945	2945	2945	2945	0
559	20250502	110400	256654480	2945	2945	2945	2945	0
560	20250502	110300	256654480	2945	2945	2945	2945	563
561	20250502	110200	254996445	2945	2945	2945	2945	0
562	20250502	110100	254996445	2945	2935	2945	2935	3
563	20250502	110000	254987630	2945	2935	2945	2935	31
564	20250502	105900	254896635	2935	2935	2935	2930	25
565	20250502	105800	254823350	2935	2935	2935	2930	1740
566	20250502	105700	249718545	2945	2935	2945	2930	3078
567	20250502	105600	240689790	2930	2935	2935	2930	2428
568	20250502	105500	233564645	2940	2940	2940	2940	59
569	20250502	105400	233391185	2940	2940	2940	2940	14
570	20250502	105300	233350025	2940	2945	2945	2940	264
571	20250502	105200	232573695	2945	2945	2945	2945	0
572	20250502	105100	232573695	2945	2945	2945	2945	0
573	20250502	105000	232573695	2945	2945	2945	2945	1
574	20250502	104900	232570750	2945	2945	2945	2945	1
575	20250502	104800	232567805	2945	2945	2945	2945	0
576	20250502	104700	232567805	2945	2945	2945	2945	1
577	20250502	104600	232564860	2940	2945	2945	2940	26
578	20250502	104500	232488370	2935	2935	2935	2935	1
579	20250502	104400	232485435	2940	2940	2940	2940	0
580	20250502	104300	232485435	2940	2940	2940	2940	30
581	20250502	104200	232397235	2950	2950	2950	2950	0
582	20250502	104100	232397235	2950	2950	2950	2950	2
583	20250502	104000	232391335	2935	2935	2935	2935	220
584	20250502	103900	231745635	2935	2940	2940	2935	729
585	20250502	103800	229605425	2950	2940	2950	2935	1437
586	20250502	103700	225369435	2945	2945	2945	2945	20
587	20250502	103600	225310535	2945	2945	2945	2945	43
588	20250502	103500	225183900	2940	2940	2940	2940	9
589	20250502	103400	225157440	2940	2935	2940	2935	76
590	20250502	103300	224934025	2945	2945	2945	2945	9
591	20250502	103200	224907520	2935	2935	2935	2935	106
592	20250502	103100	224596410	2935	2935	2935	2935	122
593	20250502	103000	224238340	2940	2940	2940	2940	21
594	20250502	102900	224176600	2940	2940	2940	2940	2
595	20250502	102800	224170720	2945	2945	2945	2945	2
596	20250502	102700	224164830	2945	2940	2945	2940	36
597	20250502	102600	224058980	2935	2940	2940	2935	206
598	20250502	102500	223454240	2945	2945	2945	2945	1
599	20250502	102400	223451295	2945	2945	2945	2945	6
600	20250502	102300	223433625	2930	2930	2930	2930	0
601	20250502	102200	223433625	2930	2935	2935	2930	361
602	20250502	102100	222375395	2945	2930	2945	2930	793
603	20250502	102000	220051845	2930	2935	2935	2930	3697
604	20250502	101900	209214290	2945	2945	2945	2935	703
605	20250502	101800	207150840	2945	2945	2945	2945	0
606	20250502	101700	207150840	2945	2945	2950	2945	503
607	20250502	101600	205669500	2945	2945	2945	2945	0
608	20250502	101500	205669500	2945	2930	2945	2930	2828
609	20250502	101400	197374425	2935	2935	2935	2935	387
610	20250502	101300	196238580	2945	2935	2945	2935	1631
611	20250502	101200	191451585	2940	2940	2940	2940	3452
612	20250502	101100	181302705	2945	2945	2945	2945	641
613	20250502	101000	179414960	2945	2945	2945	2945	48
614	20250502	100900	179273600	2945	2950	2955	2945	1040
615	20250502	100800	176205690	2950	2950	2950	2945	181
616	20250502	100700	175671980	2950	2955	2955	2950	57
617	20250502	100600	175503785	2955	2955	2955	2955	0
618	20250502	100500	175503785	2955	2945	2955	2945	538
619	20250502	100400	173914365	2945	2945	2945	2945	150
620	20250502	100300	173472615	2955	2950	2955	2950	501
621	20250502	100200	171994660	2955	2955	2955	2955	0
622	20250502	100100	171994660	2955	2955	2955	2955	1
623	20250502	100000	171991705	2935	2945	2955	2935	2597
624	20250502	095900	164328710	2955	2955	2955	2955	880
625	20250502	095800	161728310	2955	2955	2955	2955	0
626	20250502	095700	161728310	2955	2955	2955	2955	500
627	20250502	095600	160250810	2955	2945	2955	2945	577
628	20250502	095500	158546505	2945	2935	2945	2935	5620
629	20250502	095400	142023710	2940	2940	2940	2940	78
630	20250502	095300	141794390	2940	2940	2940	2940	1
631	20250502	095200	141791450	2940	2940	2940	2935	663
632	20250502	095100	139842675	2940	2935	2940	2930	613
633	20250502	095000	138044720	2935	2935	2935	2935	33
634	20250502	094900	137947865	2935	2935	2940	2935	2289
635	20250502	094800	131229125	2940	2940	2940	2940	10
636	20250502	094700	131199725	2935	2935	2935	2935	10
637	20250502	094600	131170375	2940	2935	2940	2935	753
638	20250502	094500	128960115	2935	2935	2940	2935	102
639	20250502	094400	128660740	2940	2950	2950	2940	3329
640	20250502	094300	118873470	2940	2945	2945	2940	100
641	20250502	094200	118579105	2955	2945	2955	2945	28
642	20250502	094100	118496635	2955	2955	2955	2955	1
643	20250502	094000	118493680	2940	2940	2940	2940	6
644	20250502	093900	118476040	2955	2950	2955	2940	81
645	20250502	093800	118237275	2940	2955	2955	2940	1511
646	20250502	093700	113787865	2950	2950	2950	2950	503
647	20250502	093600	112304015	2950	2960	2960	2950	1395
648	20250502	093500	108186810	2970	2965	2970	2955	2788
649	20250502	093400	99946930	2975	2955	2975	2955	502
650	20250502	093300	98456300	2965	2960	2965	2955	652
651	20250502	093200	96526380	2965	2965	2965	2965	4
652	20250502	093100	96514520	2970	2965	2970	2965	577
653	20250502	093000	94801750	2965	2970	2970	2960	96
654	20250502	092900	94517495	2960	2960	2960	2960	387
655	20250502	092800	93371975	2970	2955	2970	2955	211
656	20250502	092700	92748280	2965	2965	2965	2960	472
657	20250502	092600	91350590	2965	2965	2975	2965	220
658	20250502	092500	90697830	2965	2970	2970	2965	420
659	20250502	092400	89451030	2975	2975	2975	2975	0
660	20250502	092300	89451030	2975	2970	2975	2965	987
661	20250502	092200	86520170	2970	2975	2975	2970	839
662	20250502	092100	84028325	2980	2965	2980	2955	2898
663	20250502	092000	75423235	2955	2960	2965	2950	104
664	20250502	091900	75115620	2950	2960	2965	2950	828
665	20250502	091800	72667665	2965	2960	2965	2960	120
666	20250502	091700	72312315	2950	2955	2960	2945	218
667	20250502	091600	71670035	2955	2955	2965	2955	602
668	20250502	091500	69890985	2955	2945	2955	2945	706
669	20250502	091400	67810885	2955	2935	2955	2935	1458
670	20250502	091300	63530380	2930	2935	2935	2930	1703
671	20250502	091200	58538555	2930	2935	2935	2930	2314
672	20250502	091100	51758475	2935	2935	2935	2930	1912
673	20250502	091000	46153650	2935	2930	2935	2930	1110
674	20250502	090900	42901150	2930	2935	2935	2930	825
675	20250502	090800	40483320	2935	2925	2935	2925	486
676	20250502	090700	39059625	2925	2935	2935	2925	2051
677	20250502	090600	33041290	2935	2920	2940	2920	681
678	20250502	090500	31047275	2940	2930	2940	2920	1426
679	20250502	090400	26875375	2930	2940	2940	2920	2560
680	20250502	090300	19369790	2960	2940	2960	2940	2
681	20250502	090200	19363890	2965	2965	2965	2935	213
682	20250502	090100	18735375	2970	2965	2970	2965	1096
683	20250502	090000	15485730	2965	2920	2965	2920	5297