KissMeData/282720/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	204500	1099341280	9860	9860	9860	9860	4807
3	20250502	204400	1099341280	9860	9860	9860	9860	0
4	20250502	204300	1099341280	9860	9860	9860	9860	0
5	20250502	204200	1099341280	9860	9860	9860	9860	0
6	20250502	204100	1099341280	9860	9860	9860	9860	0
7	20250502	204000	1099341280	9860	9860	9860	9860	0
8	20250502	203900	1099341280	9860	9860	9860	9860	0
9	20250502	203800	1099341280	9860	9860	9860	9860	0
10	20250502	203700	1099341280	9860	9860	9860	9860	0
11	20250502	203600	1099341280	9860	9860	9860	9860	0
12	20250502	203500	1099341280	9860	9860	9860	9860	0
13	20250502	203400	1099341280	9860	9860	9860	9860	0
14	20250502	203300	1099341280	9860	9860	9860	9860	0
15	20250502	203200	1099341280	9860	9860	9860	9860	0
16	20250502	203100	1099341280	9860	9860	9860	9860	0
17	20250502	203000	1099341280	9860	9860	9860	9860	0
18	20250502	202900	1099341280	9860	9860	9860	9860	0
19	20250502	202800	1099341280	9860	9860	9860	9860	0
20	20250502	202700	1099341280	9860	9860	9860	9860	0
21	20250502	202600	1099341280	9860	9860	9860	9860	0
22	20250502	202500	1099341280	9860	9860	9860	9860	0
23	20250502	202400	1099341280	9860	9860	9860	9860	0
24	20250502	202300	1099341280	9860	9860	9860	9860	0
25	20250502	202200	1099341280	9860	9860	9860	9860	0
26	20250502	202100	1099341280	9860	9860	9860	9860	0
27	20250502	202000	1099341280	9860	9860	9860	9860	0
28	20250502	201900	1099341280	9860	9860	9860	9860	0
29	20250502	201800	1099341280	9860	9860	9860	9860	0
30	20250502	201700	1099341280	9860	9860	9860	9860	0
31	20250502	201600	1099341280	9860	9860	9860	9860	0
32	20250502	201500	1099341280	9860	9860	9860	9860	4807
33	20250502	201400	1099341280	9860	9860	9860	9860	0
34	20250502	201300	1099341280	9860	9860	9860	9860	0
35	20250502	201200	1099341280	9860	9860	9860	9860	0
36	20250502	201100	1099341280	9860	9860	9860	9860	0
37	20250502	201000	1099341280	9860	9860	9860	9860	0
38	20250502	200900	1099341280	9860	9860	9860	9860	0
39	20250502	200800	1099341280	9860	9860	9860	9860	0
40	20250502	200700	1099341280	9860	9860	9860	9860	0
41	20250502	200600	1099341280	9860	9860	9860	9860	0
42	20250502	200500	1099341280	9860	9860	9860	9860	0
43	20250502	200400	1099341280	9860	9860	9860	9860	0
44	20250502	200300	1099341280	9860	9860	9860	9860	0
45	20250502	200200	1099341280	9860	9860	9860	9860	0
46	20250502	200100	1099341280	9860	9860	9860	9860	0
47	20250502	200000	1099341280	9860	9860	9860	9860	0
48	20250502	195900	1099341280	9860	9860	9860	9860	0
49	20250502	195800	1099341280	9860	9860	9860	9860	0
50	20250502	195700	1099341280	9860	9860	9860	9860	0
51	20250502	195600	1099341280	9860	9860	9860	9860	0
52	20250502	195500	1099341280	9860	9860	9860	9860	0
53	20250502	195400	1099341280	9860	9860	9860	9860	0
54	20250502	195300	1099341280	9860	9860	9860	9860	0
55	20250502	195200	1099341280	9860	9860	9860	9860	0
56	20250502	195100	1099341280	9860	9860	9860	9860	0
57	20250502	195000	1099341280	9860	9860	9860	9860	0
58	20250502	194900	1099341280	9860	9860	9860	9860	0
59	20250502	194800	1099341280	9860	9860	9860	9860	0
60	20250502	194700	1099341280	9860	9860	9860	9860	0
61	20250502	194600	1099341280	9860	9860	9860	9860	0
62	20250502	194500	1099341280	9860	9860	9860	9860	4807
63	20250502	194400	1099341280	9860	9860	9860	9860	0
64	20250502	194300	1099341280	9860	9860	9860	9860	0
65	20250502	194200	1099341280	9860	9860	9860	9860	0
66	20250502	194100	1099341280	9860	9860	9860	9860	0
67	20250502	194000	1099341280	9860	9860	9860	9860	0
68	20250502	193900	1099341280	9860	9860	9860	9860	0
69	20250502	193800	1099341280	9860	9860	9860	9860	0
70	20250502	193700	1099341280	9860	9860	9860	9860	0
71	20250502	193600	1099341280	9860	9860	9860	9860	0
72	20250502	193500	1099341280	9860	9860	9860	9860	0
73	20250502	193400	1099341280	9860	9860	9860	9860	0
74	20250502	193300	1099341280	9860	9860	9860	9860	0
75	20250502	193200	1099341280	9860	9860	9860	9860	0
76	20250502	193100	1099341280	9860	9860	9860	9860	0
77	20250502	193000	1099341280	9860	9860	9860	9860	0
78	20250502	192900	1099341280	9860	9860	9860	9860	0
79	20250502	192800	1099341280	9860	9860	9860	9860	0
80	20250502	192700	1099341280	9860	9860	9860	9860	0
81	20250502	192600	1099341280	9860	9860	9860	9860	0
82	20250502	192500	1099341280	9860	9860	9860	9860	0
83	20250502	192400	1099341280	9860	9860	9860	9860	0
84	20250502	192300	1099341280	9860	9860	9860	9860	0
85	20250502	192200	1099341280	9860	9860	9860	9860	0
86	20250502	192100	1099341280	9860	9860	9860	9860	0
87	20250502	192000	1099341280	9860	9860	9860	9860	0
88	20250502	191900	1099341280	9860	9860	9860	9860	0
89	20250502	191800	1099341280	9860	9860	9860	9860	0
90	20250502	191700	1099341280	9860	9860	9860	9860	0
91	20250502	191600	1099341280	9860	9860	9860	9860	0
92	20250502	191500	1099341280	9860	9860	9860	9860	4807
93	20250502	191400	1099341280	9860	9860	9860	9860	0
94	20250502	191300	1099341280	9860	9860	9860	9860	0
95	20250502	191200	1099341280	9860	9860	9860	9860	0
96	20250502	191100	1099341280	9860	9860	9860	9860	0
97	20250502	191000	1099341280	9860	9860	9860	9860	0
98	20250502	190900	1099341280	9860	9860	9860	9860	0
99	20250502	190800	1099341280	9860	9860	9860	9860	0
100	20250502	190700	1099341280	9860	9860	9860	9860	0
101	20250502	190600	1099341280	9860	9860	9860	9860	0
102	20250502	190500	1099341280	9860	9860	9860	9860	0
103	20250502	190400	1099341280	9860	9860	9860	9860	0
104	20250502	190300	1099341280	9860	9860	9860	9860	0
105	20250502	190200	1099341280	9860	9860	9860	9860	0
106	20250502	190100	1099341280	9860	9860	9860	9860	0
107	20250502	190000	1099341280	9860	9860	9860	9860	0
108	20250502	185900	1099341280	9860	9860	9860	9860	0
109	20250502	185800	1099341280	9860	9860	9860	9860	0
110	20250502	185700	1099341280	9860	9860	9860	9860	0
111	20250502	185600	1099341280	9860	9860	9860	9860	0
112	20250502	185500	1099341280	9860	9860	9860	9860	0
113	20250502	185400	1099341280	9860	9860	9860	9860	0
114	20250502	185300	1099341280	9860	9860	9860	9860	0
115	20250502	185200	1099341280	9860	9860	9860	9860	0
116	20250502	185100	1099341280	9860	9860	9860	9860	0
117	20250502	185000	1099341280	9860	9860	9860	9860	0
118	20250502	184900	1099341280	9860	9860	9860	9860	0
119	20250502	184800	1099341280	9860	9860	9860	9860	0
120	20250502	184700	1099341280	9860	9860	9860	9860	0
121	20250502	184600	1099341280	9860	9860	9860	9860	0
122	20250502	184500	1099341280	9860	9860	9860	9860	4807
123	20250502	184400	1099341280	9860	9860	9860	9860	0
124	20250502	184300	1099341280	9860	9860	9860	9860	0
125	20250502	184200	1099341280	9860	9860	9860	9860	0
126	20250502	184100	1099341280	9860	9860	9860	9860	0
127	20250502	184000	1099341280	9860	9860	9860	9860	0
128	20250502	183900	1099341280	9860	9860	9860	9860	0
129	20250502	183800	1099341280	9860	9860	9860	9860	0
130	20250502	183700	1099341280	9860	9860	9860	9860	0
131	20250502	183600	1099341280	9860	9860	9860	9860	0
132	20250502	183500	1099341280	9860	9860	9860	9860	0
133	20250502	183400	1099341280	9860	9860	9860	9860	0
134	20250502	183300	1099341280	9860	9860	9860	9860	0
135	20250502	183200	1099341280	9860	9860	9860	9860	0
136	20250502	183100	1099341280	9860	9860	9860	9860	0
137	20250502	183000	1099341280	9860	9860	9860	9860	0
138	20250502	182900	1099341280	9860	9860	9860	9860	0
139	20250502	182800	1099341280	9860	9860	9860	9860	0
140	20250502	182700	1099341280	9860	9860	9860	9860	0
141	20250502	182600	1099341280	9860	9860	9860	9860	0
142	20250502	182500	1099341280	9860	9860	9860	9860	0
143	20250502	182400	1099341280	9860	9860	9860	9860	0
144	20250502	182300	1099341280	9860	9860	9860	9860	0
145	20250502	182200	1099341280	9860	9860	9860	9860	0
146	20250502	182100	1099341280	9860	9860	9860	9860	0
147	20250502	182000	1099341280	9860	9860	9860	9860	0
148	20250502	181900	1099341280	9860	9860	9860	9860	0
149	20250502	181800	1099341280	9860	9860	9860	9860	0
150	20250502	181700	1099341280	9860	9860	9860	9860	0
151	20250502	181600	1099341280	9860	9860	9860	9860	0
152	20250502	181500	1099341280	9860	9860	9860	9860	4807
153	20250502	181400	1099341280	9860	9860	9860	9860	0
154	20250502	181300	1099341280	9860	9860	9860	9860	0
155	20250502	181200	1099341280	9860	9860	9860	9860	0
156	20250502	181100	1099341280	9860	9860	9860	9860	0
157	20250502	181000	1099341280	9860	9860	9860	9860	0
158	20250502	180900	1099341280	9860	9860	9860	9860	0
159	20250502	180800	1099341280	9860	9860	9860	9860	0
160	20250502	180700	1099341280	9860	9860	9860	9860	0
161	20250502	180600	1099341280	9860	9860	9860	9860	0
162	20250502	180500	1099341280	9860	9860	9860	9860	0
163	20250502	180400	1099341280	9860	9860	9860	9860	0
164	20250502	180300	1099341280	9860	9860	9860	9860	0
165	20250502	180200	1099341280	9860	9860	9860	9860	0
166	20250502	180100	1099341280	9860	9860	9860	9860	0
167	20250502	180000	1099341280	9860	9860	9860	9860	0
168	20250502	175900	1099341280	9860	9860	9860	9860	0
169	20250502	175800	1099341280	9860	9860	9860	9860	0
170	20250502	175700	1099341280	9860	9860	9860	9860	0
171	20250502	175600	1099341280	9860	9860	9860	9860	0
172	20250502	175500	1099341280	9860	9860	9860	9860	0
173	20250502	175400	1099341280	9860	9860	9860	9860	0
174	20250502	175300	1099341280	9860	9860	9860	9860	0
175	20250502	175200	1099341280	9860	9860	9860	9860	0
176	20250502	175100	1099341280	9860	9860	9860	9860	0
177	20250502	175000	1099341280	9860	9860	9860	9860	0
178	20250502	174900	1099341280	9860	9860	9860	9860	0
179	20250502	174800	1099341280	9860	9860	9860	9860	0
180	20250502	174700	1099341280	9860	9860	9860	9860	0
181	20250502	174600	1099341280	9860	9860	9860	9860	0
182	20250502	174500	1099341280	9860	9860	9860	9860	4807
183	20250502	174400	1099341280	9860	9860	9860	9860	0
184	20250502	174300	1099341280	9860	9860	9860	9860	0
185	20250502	174200	1099341280	9860	9860	9860	9860	0
186	20250502	174100	1099341280	9860	9860	9860	9860	0
187	20250502	174000	1099341280	9860	9860	9860	9860	0
188	20250502	173900	1099341280	9860	9860	9860	9860	0
189	20250502	173800	1099341280	9860	9860	9860	9860	0
190	20250502	173700	1099341280	9860	9860	9860	9860	0
191	20250502	173600	1099341280	9860	9860	9860	9860	0
192	20250502	173500	1099341280	9860	9860	9860	9860	0
193	20250502	173400	1099341280	9860	9860	9860	9860	0
194	20250502	173300	1099341280	9860	9860	9860	9860	0
195	20250502	173200	1099341280	9860	9860	9860	9860	0
196	20250502	173100	1099341280	9860	9860	9860	9860	0
197	20250502	173000	1099341280	9860	9860	9860	9860	0
198	20250502	172900	1099341280	9860	9860	9860	9860	0
199	20250502	172800	1099341280	9860	9860	9860	9860	0
200	20250502	172700	1099341280	9860	9860	9860	9860	0
201	20250502	172600	1099341280	9860	9860	9860	9860	0
202	20250502	172500	1099341280	9860	9860	9860	9860	0
203	20250502	172400	1099341280	9860	9860	9860	9860	0
204	20250502	172300	1099341280	9860	9860	9860	9860	0
205	20250502	172200	1099341280	9860	9860	9860	9860	0
206	20250502	172100	1099341280	9860	9860	9860	9860	0
207	20250502	172000	1099341280	9860	9860	9860	9860	0
208	20250502	171900	1099341280	9860	9860	9860	9860	0
209	20250502	171800	1099341280	9860	9860	9860	9860	0
210	20250502	171700	1099341280	9860	9860	9860	9860	0
211	20250502	171600	1099341280	9860	9860	9860	9860	0
212	20250502	171500	1099341280	9860	9860	9860	9860	4807
213	20250502	171400	1099341280	9860	9860	9860	9860	0
214	20250502	171300	1099341280	9860	9860	9860	9860	0
215	20250502	171200	1099341280	9860	9860	9860	9860	0
216	20250502	171100	1099341280	9860	9860	9860	9860	0
217	20250502	171000	1099341280	9860	9860	9860	9860	0
218	20250502	170900	1099341280	9860	9860	9860	9860	0
219	20250502	170800	1099341280	9860	9860	9860	9860	0
220	20250502	170700	1099341280	9860	9860	9860	9860	0
221	20250502	170600	1099341280	9860	9860	9860	9860	0
222	20250502	170500	1099341280	9860	9860	9860	9860	0
223	20250502	170400	1099341280	9860	9860	9860	9860	0
224	20250502	170300	1099341280	9860	9860	9860	9860	0
225	20250502	170200	1099341280	9860	9860	9860	9860	0
226	20250502	170100	1099341280	9860	9860	9860	9860	0
227	20250502	170000	1099341280	9860	9860	9860	9860	0
228	20250502	165900	1099341280	9860	9860	9860	9860	0
229	20250502	165800	1099341280	9860	9860	9860	9860	0
230	20250502	165700	1099341280	9860	9860	9860	9860	0
231	20250502	165600	1099341280	9860	9860	9860	9860	0
232	20250502	165500	1099341280	9860	9860	9860	9860	0
233	20250502	165400	1099341280	9860	9860	9860	9860	0
234	20250502	165300	1099341280	9860	9860	9860	9860	0
235	20250502	165200	1099341280	9860	9860	9860	9860	0
236	20250502	165100	1099341280	9860	9860	9860	9860	0
237	20250502	165000	1099341280	9860	9860	9860	9860	0
238	20250502	164900	1099341280	9860	9860	9860	9860	0
239	20250502	164800	1099341280	9860	9860	9860	9860	0
240	20250502	164700	1099341280	9860	9860	9860	9860	0
241	20250502	164600	1099341280	9860	9860	9860	9860	0
242	20250502	164500	1099341280	9860	9860	9860	9860	4807
243	20250502	164400	1099341280	9860	9860	9860	9860	0
244	20250502	164300	1099341280	9860	9860	9860	9860	0
245	20250502	164200	1099341280	9860	9860	9860	9860	0
246	20250502	164100	1099341280	9860	9860	9860	9860	0
247	20250502	164000	1099341280	9860	9860	9860	9860	0
248	20250502	163900	1099341280	9860	9860	9860	9860	0
249	20250502	163800	1099341280	9860	9860	9860	9860	0
250	20250502	163700	1099341280	9860	9860	9860	9860	0
251	20250502	163600	1099341280	9860	9860	9860	9860	0
252	20250502	163500	1099341280	9860	9860	9860	9860	0
253	20250502	163400	1099341280	9860	9860	9860	9860	0
254	20250502	163300	1099341280	9860	9860	9860	9860	0
255	20250502	163200	1099341280	9860	9860	9860	9860	0
256	20250502	163100	1099341280	9860	9860	9860	9860	0
257	20250502	163000	1099341280	9860	9860	9860	9860	0
258	20250502	162900	1099341280	9860	9860	9860	9860	0
259	20250502	162800	1099341280	9860	9860	9860	9860	0
260	20250502	162700	1099341280	9860	9860	9860	9860	0
261	20250502	162600	1099341280	9860	9860	9860	9860	0
262	20250502	162500	1099341280	9860	9860	9860	9860	0
263	20250502	162400	1099341280	9860	9860	9860	9860	0
264	20250502	162300	1099341280	9860	9860	9860	9860	0
265	20250502	162200	1099341280	9860	9860	9860	9860	0
266	20250502	162100	1099341280	9860	9860	9860	9860	0
267	20250502	162000	1099341280	9860	9860	9860	9860	0
268	20250502	161900	1099341280	9860	9860	9860	9860	0
269	20250502	161800	1099341280	9860	9860	9860	9860	0
270	20250502	161700	1099341280	9860	9860	9860	9860	0
271	20250502	161600	1099341280	9860	9860	9860	9860	0
272	20250502	161500	1099341280	9860	9860	9860	9860	4807
273	20250502	161400	1099341280	9860	9860	9860	9860	0
274	20250502	161300	1099341280	9860	9860	9860	9860	0
275	20250502	161200	1099341280	9860	9860	9860	9860	0
276	20250502	161100	1099341280	9860	9860	9860	9860	0
277	20250502	161000	1099341280	9860	9860	9860	9860	0
278	20250502	160900	1099341280	9860	9860	9860	9860	0
279	20250502	160800	1099341280	9860	9860	9860	9860	0
280	20250502	160700	1099341280	9860	9860	9860	9860	0
281	20250502	160600	1099341280	9860	9860	9860	9860	0
282	20250502	160500	1099341280	9860	9860	9860	9860	0
283	20250502	160400	1099341280	9860	9860	9860	9860	0
284	20250502	160300	1099341280	9860	9860	9860	9860	0
285	20250502	160200	1099341280	9860	9860	9860	9860	0
286	20250502	160100	1099341280	9860	9860	9860	9860	0
287	20250502	160000	1099341280	9860	9860	9860	9860	0
288	20250502	155900	1099341280	9860	9860	9860	9860	0
289	20250502	155800	1099341280	9860	9860	9860	9860	0
290	20250502	155700	1099341280	9860	9860	9860	9860	0
291	20250502	155600	1099341280	9860	9860	9860	9860	0
292	20250502	155500	1099341280	9860	9860	9860	9860	0
293	20250502	155400	1099341280	9860	9860	9860	9860	0
294	20250502	155300	1099341280	9860	9860	9860	9860	0
295	20250502	155200	1099341280	9860	9860	9860	9860	0
296	20250502	155100	1099341280	9860	9860	9860	9860	0
297	20250502	155000	1099341280	9860	9860	9860	9860	0
298	20250502	154900	1099341280	9860	9860	9860	9860	0
299	20250502	154800	1099341280	9860	9860	9860	9860	0
300	20250502	154700	1099341280	9860	9860	9860	9860	0
301	20250502	154600	1099341280	9860	9860	9860	9860	0
302	20250502	154500	1099341280	9860	9860	9860	9860	4807
303	20250502	154400	1099341280	9860	9860	9860	9860	0
304	20250502	154300	1099341280	9860	9860	9860	9860	0
305	20250502	154200	1099341280	9860	9860	9860	9860	0
306	20250502	154100	1099341280	9860	9860	9860	9860	0
307	20250502	154000	1099341280	9860	9860	9860	9860	0
308	20250502	153900	1099341280	9860	9860	9860	9860	0
309	20250502	153800	1099341280	9860	9860	9860	9860	0
310	20250502	153700	1099341280	9860	9860	9860	9860	0
311	20250502	153600	1099341280	9860	9860	9860	9860	0
312	20250502	153500	1099341280	9860	9860	9860	9860	0
313	20250502	153400	1099341280	9860	9860	9860	9860	0
314	20250502	153300	1099341280	9860	9860	9860	9860	0
315	20250502	153200	1099341280	9860	9860	9860	9860	0
316	20250502	153100	1099341280	9860	9860	9860	9860	0
317	20250502	153000	1099341280	9860	9860	9860	9860	4807
318	20250502	152900	1051944260	9990	9990	9990	9990	0
319	20250502	152800	1051944260	9990	9990	9990	9990	0
320	20250502	152700	1051944260	9990	9990	9990	9990	0
321	20250502	152600	1051944260	9990	9990	9990	9990	0
322	20250502	152500	1051944260	9990	9990	9990	9990	0
323	20250502	152400	1051944260	9990	9990	9990	9990	0
324	20250502	152300	1051944260	9990	9990	9990	9990	0
325	20250502	152200	1051944260	9990	9990	9990	9990	0
326	20250502	152100	1051944260	9990	9990	9990	9990	0
327	20250502	152000	1051944260	9990	9990	9990	9990	0
328	20250502	151900	1051944260	9990	9960	9990	9930	230
329	20250502	151800	1049656130	9960	9870	9960	9870	245
330	20250502	151700	1047226590	9860	9860	9870	9860	767
331	20250502	151600	1039663410	9860	9860	9860	9860	150
332	20250502	151500	1038184410	9860	9870	9870	9860	401
333	20250502	151400	1034230540	9860	9870	9870	9860	451
334	20250502	151300	1029783170	9860	9870	9870	9860	896
335	20250502	151200	1020947610	9890	9900	9900	9890	56
336	20250502	151100	1020393720	9900	9920	9920	9900	103
337	20250502	151000	1019373990	9990	9960	9990	9810	540
338	20250502	150900	1013994990	10000	9830	10000	9800	1680
339	20250502	150800	997372990	9800	9800	9800	9790	162
340	20250502	150700	995785410	9800	9840	9880	9800	380
341	20250502	150600	992039360	9830	9830	9830	9830	49
342	20250502	150500	991557690	9830	9810	9830	9810	201
343	20250502	150400	989584580	9810	9815	9815	9810	244
344	20250502	150300	987190440	9820	9810	9820	9810	98
345	20250502	150200	986229050	9820	9820	9820	9820	74
346	20250502	150100	985502370	9830	9810	9830	9810	238
347	20250502	150000	983165690	9810	9810	9810	9810	121
348	20250502	145900	981978680	9810	9820	9820	9810	24
349	20250502	145800	981743010	9820	9830	9830	9820	100
350	20250502	145700	980760880	9840	9840	9840	9840	79
351	20250502	145600	979983520	9850	9860	9860	9850	124
352	20250502	145500	978761880	9870	9870	9890	9850	887
353	20250502	145400	970003110	9860	9800	9870	9800	589
354	20250502	145300	964203370	9800	9790	9800	9790	56
355	20250502	145200	963654620	9790	9790	9810	9790	298
356	20250502	145100	960735670	9790	9790	9790	9760	1709
357	20250502	145000	944025130	9790	9790	9790	9790	199
358	20250502	144900	942076920	9790	9800	9800	9790	23
359	20250502	144800	941851540	9800	9800	9800	9800	174
360	20250502	144700	940146340	9800	9800	9800	9800	27
361	20250502	144600	939881740	9800	9810	9810	9800	185
362	20250502	144500	938066940	9800	9800	9800	9800	0
363	20250502	144400	938066940	9800	9800	9800	9800	49
364	20250502	144300	937586740	9800	9800	9800	9800	0
365	20250502	144200	937586740	9800	9800	9800	9800	1
366	20250502	144100	937576940	9810	9810	9810	9810	0
367	20250502	144000	937576940	9810	9810	9810	9810	0
368	20250502	143900	937576940	9810	9810	9810	9810	509
369	20250502	143800	932583650	9810	9810	9810	9810	62
370	20250502	143700	931975430	9810	9830	9830	9810	374
371	20250502	143600	928306190	9820	9850	9850	9820	211
372	20250502	143500	926231570	9850	9840	9850	9830	102
373	20250502	143400	925228270	9840	9870	9870	9840	316
374	20250502	143300	922114390	9860	9870	9870	9860	184
375	20250502	143200	920299140	9870	9860	9870	9860	62
376	20250502	143100	919687450	9870	9860	9870	9860	183
377	20250502	143000	917881740	9840	9840	9840	9840	0
378	20250502	142900	917881740	9840	9840	9840	9840	72
379	20250502	142800	917173260	9870	9850	9880	9850	172
380	20250502	142700	915476170	9880	9860	9880	9860	3
381	20250502	142600	915446570	9870	9840	9910	9840	729
382	20250502	142500	908246320	9830	9790	9830	9790	83
383	20250502	142400	907432740	9800	9810	9810	9800	202
384	20250502	142300	905452440	9810	9810	9810	9810	70
385	20250502	142200	904765740	9800	9810	9810	9800	80
386	20250502	142100	903981240	9800	9800	9800	9800	0
387	20250502	142000	903981240	9800	9800	9800	9800	20
388	20250502	141900	903785240	9800	9810	9810	9800	279
389	20250502	141800	901049920	9810	9810	9810	9810	0
390	20250502	141700	901049920	9810	9820	9820	9810	12
391	20250502	141600	900932100	9830	9830	9830	9830	22
392	20250502	141500	900715840	9830	9830	9830	9830	0
393	20250502	141400	900715840	9830	9820	9830	9820	246
394	20250502	141300	898299700	9820	9810	9820	9810	35
395	20250502	141200	897956200	9820	9820	9820	9820	80
396	20250502	141100	897170600	9820	9820	9820	9820	0
397	20250502	141000	897170600	9820	9820	9820	9820	0
398	20250502	140900	897170600	9820	9810	9820	9810	135
399	20250502	140800	895846230	9820	9820	9820	9820	0
400	20250502	140700	895846230	9820	9820	9820	9820	0
401	20250502	140600	895846230	9820	9820	9820	9820	0
402	20250502	140500	895846230	9820	9820	9820	9820	100
403	20250502	140400	894864230	9820	9820	9820	9820	100
404	20250502	140300	893882230	9820	9820	9820	9820	0
405	20250502	140200	893882230	9820	9820	9820	9820	0
406	20250502	140100	893882230	9820	9820	9820	9820	0
407	20250502	140000	893882230	9820	9820	9820	9820	51
408	20250502	135900	893381410	9830	9820	9830	9820	25
409	20250502	135800	893135670	9820	9820	9820	9820	0
410	20250502	135700	893135670	9820	9830	9830	9820	125
411	20250502	135600	891908060	9830	9830	9830	9830	0
412	20250502	135500	891908060	9830	9830	9830	9830	0
413	20250502	135400	891908060	9830	9830	9830	9830	11
414	20250502	135300	891799930	9830	9820	9830	9820	75
415	20250502	135200	891063410	9820	9820	9820	9820	0
416	20250502	135100	891063410	9820	9820	9820	9820	0
417	20250502	135000	891063410	9820	9820	9820	9820	14
418	20250502	134900	890925930	9820	9820	9820	9820	96
419	20250502	134800	889983210	9810	9810	9810	9810	110
420	20250502	134700	888904110	9810	9810	9810	9810	343
421	20250502	134600	885539280	9810	9830	9830	9810	63
422	20250502	134500	884920720	9830	9830	9830	9830	0
423	20250502	134400	884920720	9830	9830	9830	9830	0
424	20250502	134300	884920720	9830	9830	9830	9830	0
425	20250502	134200	884920720	9830	9830	9830	9830	0
426	20250502	134100	884920720	9830	9830	9830	9830	195
427	20250502	134000	883003870	9830	9830	9830	9830	62
428	20250502	133900	882394410	9830	9830	9830	9830	100
429	20250502	133800	881411410	9830	9830	9830	9830	0
430	20250502	133700	881411410	9830	9830	9830	9830	0
431	20250502	133600	881411410	9830	9830	9830	9830	0
432	20250502	133500	881411410	9830	9830	9850	9830	179
433	20250502	133400	879651800	9820	9820	9820	9820	34
434	20250502	133300	879317920	9810	9840	9840	9810	576
435	20250502	133200	873655660	9840	9840	9840	9840	47
436	20250502	133100	873193180	9840	9840	9840	9840	5
437	20250502	133000	873143980	9840	9840	9860	9840	40
438	20250502	132900	872750300	9840	9840	9840	9840	2
439	20250502	132800	872730620	9840	9840	9840	9840	2
440	20250502	132700	872710940	9830	9830	9830	9830	305
441	20250502	132600	869712790	9840	9820	9840	9820	342
442	20250502	132500	866351710	9830	9830	9830	9820	50
443	20250502	132400	865860300	9820	9820	9820	9820	0
444	20250502	132300	865860300	9820	9820	9820	9820	9
445	20250502	132200	865771920	9820	9820	9820	9820	521
446	20250502	132100	860655700	9830	9840	9840	9830	133
447	20250502	132000	859347240	9850	9850	9850	9850	15
448	20250502	131900	859199490	9850	9850	9850	9850	71
449	20250502	131800	858500140	9840	9840	9840	9840	3
450	20250502	131700	858470620	9840	9840	9840	9840	51
451	20250502	131600	857968780	9840	9840	9840	9840	1
452	20250502	131500	857958940	9840	9840	9840	9840	3
453	20250502	131400	857929420	9840	9840	9840	9840	20
454	20250502	131300	857732620	9840	9840	9840	9840	0
455	20250502	131200	857732620	9840	9840	9840	9840	49
456	20250502	131100	857250460	9840	9840	9840	9840	18
457	20250502	131000	857073340	9850	9850	9850	9850	5
458	20250502	130900	857024090	9850	9850	9850	9850	0
459	20250502	130800	857024090	9850	9850	9850	9850	10
460	20250502	130700	856925590	9850	9850	9850	9850	0
461	20250502	130600	856925590	9850	9850	9850	9850	116
462	20250502	130500	855782990	9840	9840	9840	9840	203
463	20250502	130400	853785470	9850	9860	9860	9850	1084
464	20250502	130300	843108050	9890	9840	9890	9840	3
465	20250502	130200	843078480	9910	9860	9910	9860	6
466	20250502	130100	843019240	9850	9850	9850	9850	109
467	20250502	130000	841945590	9840	9850	9850	9840	65
468	20250502	125900	841305740	9820	9890	9890	9820	642
469	20250502	125800	834993750	9910	9840	9910	9840	263
470	20250502	125700	832405690	9840	9840	9840	9840	0
471	20250502	125600	832405690	9840	9840	9840	9830	95
472	20250502	125500	831471220	9840	9840	9840	9840	0
473	20250502	125400	831471220	9840	9840	9840	9840	0
474	20250502	125300	831471220	9840	9840	9850	9840	559
475	20250502	125200	825970650	9830	9850	9850	9830	428
476	20250502	125100	821763330	9820	9820	9820	9820	191
477	20250502	125000	819887710	9810	9810	9810	9810	0
478	20250502	124900	819887710	9810	9820	9820	9810	103
479	20250502	124800	818876260	9820	9860	9860	9820	655
480	20250502	124700	812432250	9870	9900	9900	9870	10
481	20250502	124600	812333380	9890	9890	9890	9890	0
482	20250502	124500	812333380	9890	9890	9890	9890	8
483	20250502	124400	812254260	9890	9870	9890	9870	12
484	20250502	124300	812135760	9870	9870	9870	9870	1
485	20250502	124200	812125890	9870	9870	9870	9870	6
486	20250502	124100	812066670	9880	9880	9880	9880	10
487	20250502	124000	811967870	9880	9880	9880	9880	40
488	20250502	123900	811572670	9880	9860	9880	9850	124
489	20250502	123800	810348870	9850	9870	9870	9850	228
490	20250502	123700	808099930	9870	9870	9870	9870	343
491	20250502	123600	804714520	9890	9890	9890	9890	2
492	20250502	123500	804694740	9890	9890	9890	9890	10
493	20250502	123400	804595840	9850	9900	9900	9850	97
494	20250502	123300	803638550	9900	9890	9950	9890	374
495	20250502	123200	799925970	9910	9870	9910	9870	130
496	20250502	123100	798638300	9860	9860	9860	9850	145
497	20250502	123000	797209360	9860	9860	9860	9860	75
498	20250502	122900	796469860	9850	9870	9900	9850	610
499	20250502	122800	790459510	9930	9850	9930	9850	129
500	20250502	122700	789178910	9850	9860	9860	9850	279
501	20250502	122600	786429010	9860	9900	9920	9860	869
502	20250502	122500	777823430	9870	9880	9970	9870	1363
503	20250502	122400	764277640	9910	9900	9910	9850	387
504	20250502	122300	760452850	9880	9900	9910	9880	806
505	20250502	122200	752474570	9900	9970	9970	9800	2458
506	20250502	122100	728095700	9970	9990	10010	9970	1475
507	20250502	122000	713361070	10000	10040	10050	9960	3262
508	20250502	121900	680749790	10030	9840	10030	9840	4512
509	20250502	121800	635903610	9840	9820	9850	9820	184
510	20250502	121700	634093490	9810	9810	9810	9810	11
511	20250502	121600	633985580	9810	9810	9810	9810	0
512	20250502	121500	633985580	9810	9810	9810	9810	0
513	20250502	121400	633985580	9810	9810	9810	9810	0
514	20250502	121300	633985580	9810	9810	9810	9810	0
515	20250502	121200	633985580	9810	9810	9810	9810	11
516	20250502	121100	633877670	9810	9810	9810	9810	0
517	20250502	121000	633877670	9810	9810	9810	9810	11
518	20250502	120900	633769760	9830	9830	9830	9830	0
519	20250502	120800	633769760	9830	9830	9830	9830	0
520	20250502	120700	633769760	9830	9830	9830	9830	0
521	20250502	120600	633769760	9830	9830	9830	9830	0
522	20250502	120500	633769760	9830	9830	9830	9830	1
523	20250502	120400	633759930	9830	9810	9830	9810	49
524	20250502	120300	633279020	9800	9800	9800	9800	0
525	20250502	120200	633279020	9800	9800	9800	9800	5
526	20250502	120100	633230020	9800	9800	9800	9800	0
527	20250502	120000	633230020	9800	9800	9800	9800	1
528	20250502	115900	633220220	9800	9800	9800	9800	0
529	20250502	115800	633220220	9800	9800	9800	9800	0
530	20250502	115700	633220220	9800	9800	9800	9800	5
531	20250502	115600	633171220	9800	9800	9800	9800	0
532	20250502	115500	633171220	9800	9800	9800	9800	0
533	20250502	115400	633171220	9800	9800	9800	9800	39
534	20250502	115300	632789020	9780	9780	9780	9780	0
535	20250502	115200	632789020	9780	9780	9780	9780	0
536	20250502	115100	632789020	9780	9780	9780	9780	0
537	20250502	115000	632789020	9780	9780	9780	9780	0
538	20250502	114900	632789020	9780	9810	9820	9780	92
539	20250502	114800	631886500	9810	9810	9810	9760	889
540	20250502	114700	623187060	9810	9790	9810	9790	64
541	20250502	114600	622559720	9790	9800	9800	9780	1407
542	20250502	114500	608795070	9800	9800	9800	9800	2
543	20250502	114400	608775470	9800	9800	9800	9800	539
544	20250502	114300	603493270	9800	9800	9800	9800	0
545	20250502	114200	603493270	9800	9810	9810	9800	110
546	20250502	114100	602415170	9830	9830	9830	9830	0
547	20250502	114000	602415170	9830	9830	9830	9830	17
548	20250502	113900	602248060	9830	9830	9830	9830	487
549	20250502	113800	597460850	9830	9820	9830	9820	43
550	20250502	113700	597038570	9830	9830	9830	9830	3
551	20250502	113600	597009080	9830	9820	9830	9800	1025
552	20250502	113500	586956670	9830	9830	9830	9830	2
553	20250502	113400	586937010	9830	9830	9830	9830	0
554	20250502	113300	586937010	9830	9830	9830	9830	29
555	20250502	113200	586651940	9820	9820	9820	9820	2
556	20250502	113100	586632300	9830	9830	9830	9830	1
557	20250502	113000	586622470	9820	9820	9820	9820	4
558	20250502	112900	586583190	9830	9830	9830	9830	12
559	20250502	112800	586465230	9840	9840	9840	9840	0
560	20250502	112700	586465230	9840	9840	9840	9840	1
561	20250502	112600	586455390	9830	9830	9830	9830	0
562	20250502	112500	586455390	9830	9830	9830	9830	0
563	20250502	112400	586455390	9830	9830	9830	9830	2
564	20250502	112300	586435730	9850	9850	9850	9850	0
565	20250502	112200	586435730	9850	9850	9850	9850	0
566	20250502	112100	586435730	9850	9850	9850	9850	0
567	20250502	112000	586435730	9850	9840	9850	9830	100
568	20250502	111900	585452680	9830	9820	9840	9820	3147
569	20250502	111800	554543090	9820	9820	9820	9820	352
570	20250502	111700	551086450	9820	9820	9820	9820	0
571	20250502	111600	551086450	9820	9830	9830	9820	30
572	20250502	111500	550791650	9820	9830	9830	9820	72
573	20250502	111400	550084480	9820	9820	9820	9820	0
574	20250502	111300	550084480	9820	9820	9820	9820	0
575	20250502	111200	550084480	9820	9820	9820	9820	343
576	20250502	111100	546716220	9810	9830	9830	9810	241
577	20250502	111000	544351630	9830	9820	9830	9820	127
578	20250502	110900	543103640	9820	9810	9820	9810	130
579	20250502	110800	541827170	9810	9820	9820	9810	144
580	20250502	110700	540413550	9810	9810	9810	9810	1
581	20250502	110600	540403740	9820	9820	9820	9820	60
582	20250502	110500	539814540	9820	9810	9820	9810	116
583	20250502	110400	538675920	9810	9830	9830	9810	124
584	20250502	110300	537459260	9820	9830	9830	9820	71
585	20250502	110200	536761380	9840	9840	9840	9840	0
586	20250502	110100	536761380	9840	9840	9840	9840	0
587	20250502	110000	536761380	9840	9840	9840	9840	100
588	20250502	105900	535777380	9850	9860	9860	9850	465
589	20250502	105800	531196080	9860	9900	9900	9860	601
590	20250502	105700	525256300	9900	9900	9900	9900	0
591	20250502	105600	525256300	9900	9890	9900	9890	76
592	20250502	105500	524503940	9900	9900	9900	9900	0
593	20250502	105400	524503940	9900	9850	9900	9850	42
594	20250502	105300	524089960	9850	9860	9860	9850	221
595	20250502	105200	521911100	9850	9850	9850	9850	0
596	20250502	105100	521911100	9850	9850	9850	9850	0
597	20250502	105000	521911100	9850	9850	9850	9850	0
598	20250502	104900	521911100	9850	9850	9850	9850	43
599	20250502	104800	521487550	9850	9850	9850	9850	0
600	20250502	104700	521487550	9850	9850	9850	9850	0
601	20250502	104600	521487550	9850	9850	9850	9850	0
602	20250502	104500	521487550	9850	9850	9850	9850	1
603	20250502	104400	521477700	9810	9820	9850	9810	81
604	20250502	104300	520682890	9800	9800	9800	9800	0
605	20250502	104200	520682890	9800	9840	9840	9800	161
606	20250502	104100	519102090	9860	9860	9860	9860	75
607	20250502	104000	518362590	9860	9860	9870	9860	210
608	20250502	103900	516290380	9860	9830	9860	9830	77
609	20250502	103800	515531430	9830	9830	9830	9830	10
610	20250502	103700	515433130	9830	9830	9830	9830	15
611	20250502	103600	515285680	9850	9860	9860	9830	16
612	20250502	103500	515128210	9860	9840	9860	9840	5
613	20250502	103400	515078950	9890	9890	9890	9890	0
614	20250502	103300	515078950	9890	9890	9890	9890	0
615	20250502	103200	515078950	9890	9890	9890	9890	0
616	20250502	103100	515078950	9890	9830	9890	9830	275
617	20250502	103000	512370660	9840	9840	9840	9830	148
618	20250502	102900	510914480	9820	9870	9880	9820	18
619	20250502	102800	510736730	9870	9820	9900	9820	323
620	20250502	102700	507549200	9820	9820	9820	9820	8
621	20250502	102600	507470640	9860	9850	9860	9850	35
622	20250502	102500	507125620	9860	9820	9880	9820	341
623	20250502	102400	503765610	9830	9830	9830	9830	0
624	20250502	102300	503765610	9830	9810	9830	9810	81
625	20250502	102200	502970980	9800	9810	9830	9800	59
626	20250502	102100	502392430	9810	9810	9810	9810	53
627	20250502	102000	501872500	9800	9800	9800	9800	36
628	20250502	101900	501519700	9800	9790	9800	9790	31
629	20250502	101800	501215940	9790	9790	9790	9790	6
630	20250502	101700	501157200	9790	9790	9790	9790	26
631	20250502	101600	500902660	9790	9790	9790	9790	1
632	20250502	101500	500892870	9790	9790	9790	9790	0
633	20250502	101400	500892870	9790	9790	9790	9790	76
634	20250502	101300	500148830	9790	9810	9810	9790	186
635	20250502	101200	498325520	9900	9800	9920	9780	1531
636	20250502	101100	483234320	9800	9770	9800	9770	67
637	20250502	101000	482579250	9760	9760	9760	9760	0
638	20250502	100900	482579250	9760	9760	9760	9760	75
639	20250502	100800	481847250	9740	9750	9750	9740	306
640	20250502	100700	478866780	9780	9750	9780	9740	534
641	20250502	100600	473664110	9780	9750	9780	9740	201
642	20250502	100500	471706310	9770	9760	9770	9740	236
643	20250502	100400	469406170	9750	9760	9770	9750	494
644	20250502	100300	464588110	9770	9770	9770	9760	177
645	20250502	100200	462860320	9760	9760	9760	9760	0
646	20250502	100100	462860320	9760	9760	9760	9760	25
647	20250502	100000	462616320	9760	9780	9780	9760	124
648	20250502	095900	461404340	9770	9760	9770	9760	15
649	20250502	095800	461257930	9760	9750	9770	9750	178
650	20250502	095700	459520620	9760	9760	9760	9760	0
651	20250502	095600	459520620	9760	9760	9760	9760	0
652	20250502	095500	459520620	9760	9750	9760	9750	31
653	20250502	095400	459218360	9760	9760	9760	9760	40
654	20250502	095300	458827960	9760	9760	9760	9760	34
655	20250502	095200	458496120	9780	9760	9780	9760	13
656	20250502	095100	458369000	9780	9780	9780	9780	50
657	20250502	095000	457880000	9780	9770	9780	9760	181
658	20250502	094900	456111790	9750	9760	9760	9750	14
659	20250502	094800	455975170	9760	9760	9760	9740	211
660	20250502	094700	453917260	9760	9760	9760	9760	27
661	20250502	094600	453653740	9760	9740	9760	9740	104
662	20250502	094500	452639640	9740	9750	9760	9740	224
663	20250502	094400	450456780	9760	9770	9770	9760	102
664	20250502	094300	449461240	9760	9770	9770	9760	120
665	20250502	094200	448289190	9770	9780	9780	9770	60
666	20250502	094100	447702490	9770	9760	9770	9760	13
667	20250502	094000	447575580	9760	9760	9760	9760	0
668	20250502	093900	447575580	9760	9760	9760	9760	20
669	20250502	093800	447380380	9780	9760	9780	9760	187
670	20250502	093700	445552540	9750	9750	9750	9750	0
671	20250502	093600	445552540	9750	9750	9750	9750	85
672	20250502	093500	444723790	9740	9770	9780	9740	318
673	20250502	093400	441619470	9785	9785	9785	9785	4
674	20250502	093300	441580330	9810	9780	9810	9780	500
675	20250502	093200	436675600	9770	9770	9770	9770	54
676	20250502	093100	436148020	9760	9760	9760	9760	500
677	20250502	093000	431268020	9770	9760	9770	9760	9
678	20250502	092900	431180110	9760	9760	9760	9760	26
679	20250502	092800	430926350	9750	9760	9780	9750	165
680	20250502	092700	429316130	9780	9760	9780	9760	5
681	20250502	092600	429267310	9760	9810	9830	9760	136
682	20250502	092500	427933000	9810	9790	9810	9760	321
683	20250502	092400	424784610	9800	9770	9800	9760	141
684	20250502	092300	423403200	9780	9760	9780	9760	176
685	20250502	092200	421685410	9760	9760	9760	9760	0
686	20250502	092100	421685410	9760	9770	9770	9750	303
687	20250502	092000	418728420	9780	9780	9780	9780	2
688	20250502	091900	418708860	9800	9790	9800	9790	16
689	20250502	091800	418552140	9780	9780	9780	9780	10
690	20250502	091700	418454340	9750	9770	9780	9750	330
691	20250502	091600	415231770	9740	9750	9770	9740	202
692	20250502	091500	413260580	9740	9730	9740	9730	144
693	20250502	091400	411858030	9730	9710	9750	9710	347
694	20250502	091300	408487150	9710	9780	9780	9710	2497
695	20250502	091200	384165760	9780	9790	9810	9770	1613
696	20250502	091100	368390050	9760	9670	9760	9670	484
697	20250502	091000	363688160	9670	9660	9670	9540	3684
698	20250502	090900	328347470	9630	9600	9630	9600	1351
699	20250502	090800	315344430	9660	9650	9670	9550	4760
700	20250502	090700	269620070	9650	9700	9700	9650	2008
701	20250502	090600	250224560	9700	9710	9710	9680	492
702	20250502	090500	245453280	9700	9680	9740	9670	686
703	20250502	090400	238797670	9700	9670	9700	9650	1732
704	20250502	090300	222072850	9670	9680	9740	9630	3100
705	20250502	090200	192131400	9680	9740	9790	9620	6058
706	20250502	090100	133380000	9800	9800	9880	9780	2948
707	20250502	090000	104489200	9790	9770	10030	9750	10658